NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
24 Jan 2025 11:51 AM IST
NAVINFLUOR 30JAN2025 3700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.60
Vega: 1.87
Theta: -5.65
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 3732.20 | 85.1 | -31.75 | 33.28 | 263 | 20 | 333 | |||
23 Jan | 3772.45 | 113.15 | 41.20 | 35.68 | 785 | -82 | 312 | |||
22 Jan | 3687.35 | 71.95 | -65.15 | 35.72 | 1,290 | 90 | 391 | |||
21 Jan | 3797.00 | 137.1 | 5.45 | 32.47 | 178 | -11 | 301 | |||
20 Jan | 3777.15 | 131.65 | 6.00 | 30.59 | 160 | 3 | 314 | |||
17 Jan | 3755.10 | 125.65 | -31.45 | 34.58 | 512 | -64 | 311 | |||
16 Jan | 3767.60 | 157.1 | 21.75 | 39.60 | 2,233 | -217 | 375 | |||
|
||||||||||
15 Jan | 3714.40 | 135.35 | 55.30 | 35.26 | 3,428 | 182 | 562 | |||
14 Jan | 3631.85 | 80.05 | 2.55 | 31.35 | 407 | 8 | 380 | |||
13 Jan | 3617.85 | 77.5 | -4.50 | 34.30 | 1,019 | -12 | 372 | |||
10 Jan | 3630.95 | 82 | -131.35 | 30.78 | 2,087 | 19 | 384 | |||
9 Jan | 3824.55 | 213.35 | 182.35 | 35.93 | 1,257 | -73 | 367 | |||
8 Jan | 3493.15 | 31 | 0.60 | 27.77 | 1,171 | -54 | 441 | |||
7 Jan | 3478.30 | 30.4 | 19.90 | 27.71 | 1,567 | 239 | 494 | |||
6 Jan | 3346.90 | 10.5 | -2.75 | 27.24 | 194 | 51 | 255 | |||
3 Jan | 3359.65 | 13.25 | 3.20 | 26.52 | 204 | 50 | 205 | |||
2 Jan | 3301.70 | 10.05 | 2.15 | 28.32 | 290 | -161 | 155 | |||
1 Jan | 3280.25 | 7.9 | -1.15 | 27.40 | 243 | -31 | 311 | |||
31 Dec | 3245.80 | 9.05 | 2.30 | 28.96 | 388 | 227 | 343 | |||
30 Dec | 3217.50 | 6.75 | -4.55 | 28.62 | 100 | -30 | 117 | |||
27 Dec | 3312.65 | 11.3 | -5.45 | 25.59 | 115 | 48 | 147 | |||
26 Dec | 3326.30 | 16.75 | -2.50 | 26.06 | 81 | 8 | 99 | |||
24 Dec | 3377.00 | 19.25 | 5.25 | 24.93 | 114 | 56 | 91 | |||
23 Dec | 3315.60 | 14 | -8.00 | 24.57 | 28 | 15 | 35 | |||
20 Dec | 3305.85 | 22 | -18.00 | 27.16 | 2 | 0 | 20 | |||
19 Dec | 3388.75 | 40 | -95.05 | 27.94 | 48 | 21 | 21 | |||
17 Dec | 3466.50 | 135.05 | 0.00 | 4.10 | 0 | 0 | 0 | |||
12 Dec | 3574.15 | 135.05 | 0.00 | 1.66 | 0 | 0 | 0 | |||
11 Dec | 3593.10 | 135.05 | 0.00 | 0.86 | 0 | 0 | 0 | |||
10 Dec | 3647.50 | 135.05 | 0.00 | 0.15 | 0 | 0 | 0 | |||
6 Dec | 3555.80 | 135.05 | 0.00 | 1.76 | 0 | 0 | 0 | |||
5 Dec | 3596.95 | 135.05 | 0.00 | 1.03 | 0 | 0 | 0 | |||
29 Nov | 3507.90 | 135.05 | 0.00 | 2.29 | 0 | 0 | 0 | |||
28 Nov | 3468.55 | 135.05 | 0.00 | 2.88 | 0 | 0 | 0 | |||
27 Nov | 3498.50 | 135.05 | 0.00 | 2.41 | 0 | 0 | 0 | |||
26 Nov | 3451.90 | 135.05 | 0.00 | 3.26 | 0 | 0 | 0 | |||
25 Nov | 3430.95 | 135.05 | 135.05 | 3.42 | 0 | 0 | 0 | |||
22 Nov | 3326.90 | 0 | 0.00 | 5.12 | 0 | 0 | 0 | |||
21 Nov | 3262.45 | 0 | 0.00 | 6.22 | 0 | 0 | 0 | |||
20 Nov | 3338.05 | 0 | 0.00 | 4.71 | 0 | 0 | 0 | |||
19 Nov | 3338.05 | 0 | 0.00 | 4.71 | 0 | 0 | 0 | |||
18 Nov | 3259.75 | 0 | 0.00 | 5.94 | 0 | 0 | 0 | |||
14 Nov | 3309.90 | 0 | 0.00 | 5.03 | 0 | 0 | 0 | |||
13 Nov | 3267.80 | 0 | 0.00 | 5.72 | 0 | 0 | 0 | |||
12 Nov | 3322.05 | 0 | 0.00 | 4.50 | 0 | 0 | 0 | |||
11 Nov | 3461.40 | 0 | 0.00 | 2.58 | 0 | 0 | 0 | |||
8 Nov | 3543.35 | 0 | 0.00 | 1.19 | 0 | 0 | 0 | |||
7 Nov | 3540.85 | 0 | 0.00 | 1.02 | 0 | 0 | 0 | |||
6 Nov | 3495.80 | 0 | 0.00 | 1.93 | 0 | 0 | 0 | |||
5 Nov | 3375.60 | 0 | 0.00 | 4.49 | 0 | 0 | 0 | |||
4 Nov | 3317.35 | 0 | 4.49 | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3700 expiring on 30JAN2025
Delta for 3700 CE is 0.60
Historical price for 3700 CE is as follows
On 24 Jan NAVINFLUOR was trading at 3732.20. The strike last trading price was 85.1, which was -31.75 lower than the previous day. The implied volatity was 33.28, the open interest changed by 20 which increased total open position to 333
On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 113.15, which was 41.20 higher than the previous day. The implied volatity was 35.68, the open interest changed by -82 which decreased total open position to 312
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 71.95, which was -65.15 lower than the previous day. The implied volatity was 35.72, the open interest changed by 90 which increased total open position to 391
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 137.1, which was 5.45 higher than the previous day. The implied volatity was 32.47, the open interest changed by -11 which decreased total open position to 301
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 131.65, which was 6.00 higher than the previous day. The implied volatity was 30.59, the open interest changed by 3 which increased total open position to 314
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 125.65, which was -31.45 lower than the previous day. The implied volatity was 34.58, the open interest changed by -64 which decreased total open position to 311
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 157.1, which was 21.75 higher than the previous day. The implied volatity was 39.60, the open interest changed by -217 which decreased total open position to 375
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 135.35, which was 55.30 higher than the previous day. The implied volatity was 35.26, the open interest changed by 182 which increased total open position to 562
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 80.05, which was 2.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by 8 which increased total open position to 380
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 77.5, which was -4.50 lower than the previous day. The implied volatity was 34.30, the open interest changed by -12 which decreased total open position to 372
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 82, which was -131.35 lower than the previous day. The implied volatity was 30.78, the open interest changed by 19 which increased total open position to 384
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 213.35, which was 182.35 higher than the previous day. The implied volatity was 35.93, the open interest changed by -73 which decreased total open position to 367
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 31, which was 0.60 higher than the previous day. The implied volatity was 27.77, the open interest changed by -54 which decreased total open position to 441
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 30.4, which was 19.90 higher than the previous day. The implied volatity was 27.71, the open interest changed by 239 which increased total open position to 494
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 10.5, which was -2.75 lower than the previous day. The implied volatity was 27.24, the open interest changed by 51 which increased total open position to 255
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 13.25, which was 3.20 higher than the previous day. The implied volatity was 26.52, the open interest changed by 50 which increased total open position to 205
On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 10.05, which was 2.15 higher than the previous day. The implied volatity was 28.32, the open interest changed by -161 which decreased total open position to 155
On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 7.9, which was -1.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by -31 which decreased total open position to 311
On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 9.05, which was 2.30 higher than the previous day. The implied volatity was 28.96, the open interest changed by 227 which increased total open position to 343
On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 6.75, which was -4.55 lower than the previous day. The implied volatity was 28.62, the open interest changed by -30 which decreased total open position to 117
On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 11.3, which was -5.45 lower than the previous day. The implied volatity was 25.59, the open interest changed by 48 which increased total open position to 147
On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 16.75, which was -2.50 lower than the previous day. The implied volatity was 26.06, the open interest changed by 8 which increased total open position to 99
On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 19.25, which was 5.25 higher than the previous day. The implied volatity was 24.93, the open interest changed by 56 which increased total open position to 91
On 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 14, which was -8.00 lower than the previous day. The implied volatity was 24.57, the open interest changed by 15 which increased total open position to 35
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 22, which was -18.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 20
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 40, which was -95.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 21 which increased total open position to 21
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 135.05, which was 0.00 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 135.05, which was 135.05 higher than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
NAVINFLUOR 30JAN2025 3700 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.38
Vega: 1.85
Theta: -4.19
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 3732.20 | 40.8 | 6.8 | 30.55 | 564 | -67 | 671 |
23 Jan | 3772.45 | 35.55 | -44.60 | 31.22 | 1,006 | 75 | 736 |
22 Jan | 3687.35 | 80.15 | 34.80 | 34.02 | 3,688 | 208 | 663 |
21 Jan | 3797.00 | 45.35 | -3.70 | 36.99 | 786 | -48 | 453 |
20 Jan | 3777.15 | 49.05 | -20.05 | 35.76 | 326 | 55 | 497 |
17 Jan | 3755.10 | 69.1 | -12.90 | 33.39 | 609 | 45 | 441 |
16 Jan | 3767.60 | 82 | -7.55 | 39.89 | 898 | 54 | 398 |
15 Jan | 3714.40 | 89.55 | -28.25 | 38.24 | 704 | 62 | 345 |
14 Jan | 3631.85 | 117.8 | -31.30 | 32.65 | 63 | -7 | 285 |
13 Jan | 3617.85 | 149.1 | 9.90 | 35.78 | 414 | -17 | 291 |
10 Jan | 3630.95 | 139.2 | 73.95 | 32.99 | 2,492 | -137 | 307 |
9 Jan | 3824.55 | 65.25 | -150.60 | 34.60 | 4,169 | 374 | 442 |
8 Jan | 3493.15 | 215.85 | -46.30 | 26.64 | 7 | -1 | 68 |
7 Jan | 3478.30 | 262.15 | -87.10 | 39.85 | 5 | 0 | 69 |
6 Jan | 3346.90 | 349.25 | 0.00 | 0.00 | 0 | -1 | 0 |
3 Jan | 3359.65 | 349.25 | -65.75 | 37.02 | 7 | -1 | 69 |
2 Jan | 3301.70 | 415 | 50.00 | 40.46 | 1 | 0 | 69 |
1 Jan | 3280.25 | 365 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 3245.80 | 365 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 3217.50 | 365 | 0.00 | 0.00 | 0 | 2 | 0 |
27 Dec | 3312.65 | 365 | -10.00 | 13.81 | 2 | 0 | 67 |
26 Dec | 3326.30 | 375 | 67.00 | 36.45 | 5 | 4 | 66 |
24 Dec | 3377.00 | 308 | -112.00 | 15.61 | 61 | 58 | 59 |
23 Dec | 3315.60 | 420 | -18.70 | 45.82 | 1 | 0 | 0 |
20 Dec | 3305.85 | 438.7 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 3388.75 | 438.7 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 3466.50 | 438.7 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 3574.15 | 438.7 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 3593.10 | 438.7 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 3647.50 | 438.7 | 0.00 | 0.13 | 0 | 0 | 0 |
6 Dec | 3555.80 | 438.7 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 3596.95 | 438.7 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 3507.90 | 438.7 | 438.70 | - | 0 | 0 | 0 |
28 Nov | 3468.55 | 0 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 3498.50 | 0 | 0.00 | - | 0 | 0 | 0 |
26 Nov | 3451.90 | 0 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 3430.95 | 0 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 3326.90 | 0 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 3262.45 | 0 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 3338.05 | 0 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 3338.05 | 0 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 3259.75 | 0 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 3309.90 | 0 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 3267.80 | 0 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 3322.05 | 0 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 3461.40 | 0 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 3543.35 | 0 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 3540.85 | 0 | 0.00 | - | 0 | 0 | 0 |
6 Nov | 3495.80 | 0 | 0.00 | - | 0 | 0 | 0 |
5 Nov | 3375.60 | 0 | 0.00 | - | 0 | 0 | 0 |
4 Nov | 3317.35 | 0 | - | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3700 expiring on 30JAN2025
Delta for 3700 PE is -0.38
Historical price for 3700 PE is as follows
On 24 Jan NAVINFLUOR was trading at 3732.20. The strike last trading price was 40.8, which was 6.8 higher than the previous day. The implied volatity was 30.55, the open interest changed by -67 which decreased total open position to 671
On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 35.55, which was -44.60 lower than the previous day. The implied volatity was 31.22, the open interest changed by 75 which increased total open position to 736
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 80.15, which was 34.80 higher than the previous day. The implied volatity was 34.02, the open interest changed by 208 which increased total open position to 663
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 45.35, which was -3.70 lower than the previous day. The implied volatity was 36.99, the open interest changed by -48 which decreased total open position to 453
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 49.05, which was -20.05 lower than the previous day. The implied volatity was 35.76, the open interest changed by 55 which increased total open position to 497
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 69.1, which was -12.90 lower than the previous day. The implied volatity was 33.39, the open interest changed by 45 which increased total open position to 441
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 82, which was -7.55 lower than the previous day. The implied volatity was 39.89, the open interest changed by 54 which increased total open position to 398
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 89.55, which was -28.25 lower than the previous day. The implied volatity was 38.24, the open interest changed by 62 which increased total open position to 345
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 117.8, which was -31.30 lower than the previous day. The implied volatity was 32.65, the open interest changed by -7 which decreased total open position to 285
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 149.1, which was 9.90 higher than the previous day. The implied volatity was 35.78, the open interest changed by -17 which decreased total open position to 291
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 139.2, which was 73.95 higher than the previous day. The implied volatity was 32.99, the open interest changed by -137 which decreased total open position to 307
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 65.25, which was -150.60 lower than the previous day. The implied volatity was 34.60, the open interest changed by 374 which increased total open position to 442
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 215.85, which was -46.30 lower than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 68
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 262.15, which was -87.10 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 69
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 349.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 349.25, which was -65.75 lower than the previous day. The implied volatity was 37.02, the open interest changed by -1 which decreased total open position to 69
On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 415, which was 50.00 higher than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 69
On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 365, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 365, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 365, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 365, which was -10.00 lower than the previous day. The implied volatity was 13.81, the open interest changed by 0 which decreased total open position to 67
On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 375, which was 67.00 higher than the previous day. The implied volatity was 36.45, the open interest changed by 4 which increased total open position to 66
On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 308, which was -112.00 lower than the previous day. The implied volatity was 15.61, the open interest changed by 58 which increased total open position to 59
On 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 420, which was -18.70 lower than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 0
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 438.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 438.7, which was 438.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0