NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 1.35 | -1.40 | 49.81 | 428 | -82 | 557 | |||
| 19 Dec | 3388.75 | 2.75 | -1.30 | 43.39 | 288 | 41 | 641 | |||
| 18 Dec | 3467.80 | 4.05 | -0.20 | 36.82 | 173 | 30 | 601 | |||
| 17 Dec | 3466.50 | 4.25 | -1.70 | 35.37 | 217 | -55 | 573 | |||
| 16 Dec | 3511.60 | 5.95 | -4.80 | 30.96 | 568 | 2 | 630 | |||
| 13 Dec | 3557.60 | 10.75 | -3.25 | 27.55 | 426 | -45 | 628 | |||
| 12 Dec | 3574.15 | 14 | -10.10 | 27.74 | 641 | -109 | 673 | |||
| 11 Dec | 3593.10 | 24.1 | -12.90 | 28.17 | 756 | 55 | 789 | |||
| 10 Dec | 3647.50 | 37 | 16.10 | 28.17 | 2,273 | -141 | 735 | |||
|
|
||||||||||
| 9 Dec | 3533.10 | 20.9 | -3.35 | 31.67 | 939 | -10 | 875 | |||
| 6 Dec | 3555.80 | 24.25 | -4.20 | 28.32 | 2,320 | 355 | 902 | |||
| 5 Dec | 3596.95 | 28.45 | 1.45 | 25.92 | 1,688 | 291 | 552 | |||
| 4 Dec | 3592.65 | 27 | 0.45 | 25.94 | 244 | 7 | 257 | |||
| 3 Dec | 3586.85 | 26.55 | -5.65 | 25.66 | 434 | -21 | 251 | |||
| 2 Dec | 3583.00 | 32.2 | 11.35 | 26.50 | 975 | 123 | 270 | |||
| 29 Nov | 3507.90 | 20.85 | 0.85 | 26.34 | 280 | 126 | 146 | |||
| 28 Nov | 3468.55 | 20 | -6.00 | 27.53 | 19 | 8 | 21 | |||
| 27 Nov | 3498.50 | 26 | -95.20 | 28.02 | 22 | 12 | 12 | |||
| 26 Nov | 3451.90 | 121.2 | 0.00 | 7.57 | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 121.2 | 121.20 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3310.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3343.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3800 expiring on 26DEC2024
Delta for 3800 CE is 0.02
Historical price for 3800 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 1.35, which was -1.40 lower than the previous day. The implied volatity was 49.81, the open interest changed by -82 which decreased total open position to 557
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 2.75, which was -1.30 lower than the previous day. The implied volatity was 43.39, the open interest changed by 41 which increased total open position to 641
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was 36.82, the open interest changed by 30 which increased total open position to 601
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 4.25, which was -1.70 lower than the previous day. The implied volatity was 35.37, the open interest changed by -55 which decreased total open position to 573
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 5.95, which was -4.80 lower than the previous day. The implied volatity was 30.96, the open interest changed by 2 which increased total open position to 630
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 10.75, which was -3.25 lower than the previous day. The implied volatity was 27.55, the open interest changed by -45 which decreased total open position to 628
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 14, which was -10.10 lower than the previous day. The implied volatity was 27.74, the open interest changed by -109 which decreased total open position to 673
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 24.1, which was -12.90 lower than the previous day. The implied volatity was 28.17, the open interest changed by 55 which increased total open position to 789
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 37, which was 16.10 higher than the previous day. The implied volatity was 28.17, the open interest changed by -141 which decreased total open position to 735
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 20.9, which was -3.35 lower than the previous day. The implied volatity was 31.67, the open interest changed by -10 which decreased total open position to 875
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 24.25, which was -4.20 lower than the previous day. The implied volatity was 28.32, the open interest changed by 355 which increased total open position to 902
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 28.45, which was 1.45 higher than the previous day. The implied volatity was 25.92, the open interest changed by 291 which increased total open position to 552
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 27, which was 0.45 higher than the previous day. The implied volatity was 25.94, the open interest changed by 7 which increased total open position to 257
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 26.55, which was -5.65 lower than the previous day. The implied volatity was 25.66, the open interest changed by -21 which decreased total open position to 251
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 32.2, which was 11.35 higher than the previous day. The implied volatity was 26.50, the open interest changed by 123 which increased total open position to 270
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 20.85, which was 0.85 higher than the previous day. The implied volatity was 26.34, the open interest changed by 126 which increased total open position to 146
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 20, which was -6.00 lower than the previous day. The implied volatity was 27.53, the open interest changed by 8 which increased total open position to 21
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 26, which was -95.20 lower than the previous day. The implied volatity was 28.02, the open interest changed by 12 which increased total open position to 12
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 121.2, which was 0.00 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 121.2, which was 121.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NAVINFLUOR was trading at 3382.45. 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 which decreased total open position to
On 25 Oct NAVINFLUOR was trading at 3301.75. 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 which decreased total open position to
On 24 Oct NAVINFLUOR was trading at 3411.50. 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 which decreased total open position to
On 23 Oct NAVINFLUOR was trading at 3307.45. 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 which decreased total open position to
On 21 Oct NAVINFLUOR was trading at 3310.80. 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 which decreased total open position to
On 18 Oct NAVINFLUOR was trading at 3375.65. 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 which decreased total open position to
On 17 Oct NAVINFLUOR was trading at 3330.00. 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 which decreased total open position to
On 16 Oct NAVINFLUOR was trading at 3461.25. 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 which decreased total open position to
On 15 Oct NAVINFLUOR was trading at 3359.30. 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 which decreased total open position to
On 14 Oct NAVINFLUOR was trading at 3352.60. 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 which decreased total open position to
On 11 Oct NAVINFLUOR was trading at 3385.70. 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 which decreased total open position to
On 10 Oct NAVINFLUOR was trading at 3390.55. 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 which decreased total open position to
On 9 Oct NAVINFLUOR was trading at 3364.65. 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 which decreased total open position to
On 8 Oct NAVINFLUOR was trading at 3343.90. 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 which decreased total open position to
On 7 Oct NAVINFLUOR was trading at 3321.10. 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 which decreased total open position to
On 4 Oct NAVINFLUOR was trading at 3419.35. 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 which decreased total open position to
On 3 Oct NAVINFLUOR was trading at 3460.25. 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 which decreased total open position to
On 1 Oct NAVINFLUOR was trading at 3602.40. 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 which decreased total open position to
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 26DEC2024 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 301.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3388.75 | 301.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3467.80 | 301.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3466.50 | 301.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3511.60 | 301.75 | -13.10 | 48.71 | 14 | 1 | 9 |
| 13 Dec | 3557.60 | 314.85 | 84.00 | 64.31 | 1 | 0 | 9 |
| 12 Dec | 3574.15 | 230.85 | 20.90 | 27.36 | 4 | 0 | 9 |
| 11 Dec | 3593.10 | 209.95 | 25.50 | 33.07 | 3 | 2 | 9 |
| 10 Dec | 3647.50 | 184.45 | -82.40 | 34.16 | 5 | -2 | 7 |
| 9 Dec | 3533.10 | 266.85 | 53.50 | 29.84 | 7 | 4 | 12 |
| 6 Dec | 3555.80 | 213.35 | 1.35 | - | 3 | 0 | 6 |
| 5 Dec | 3596.95 | 212 | -32.35 | 27.56 | 1 | 0 | 6 |
| 4 Dec | 3592.65 | 244.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3586.85 | 244.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3583.00 | 244.35 | -44.05 | 33.85 | 1 | 0 | 6 |
| 29 Nov | 3507.90 | 288.4 | -21.60 | 27.00 | 1 | 0 | 5 |
| 28 Nov | 3468.55 | 310 | -159.35 | 24.70 | 5 | 4 | 4 |
| 27 Nov | 3498.50 | 469.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 3451.90 | 469.35 | 469.35 | - | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3343.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3800 expiring on 26DEC2024
Delta for 3800 PE is 0.00
Historical price for 3800 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 301.75, 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 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 301.75, 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 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 301.75, 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 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 301.75, 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 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 301.75, which was -13.10 lower than the previous day. The implied volatity was 48.71, the open interest changed by 1 which increased total open position to 9
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 314.85, which was 84.00 higher than the previous day. The implied volatity was 64.31, the open interest changed by 0 which decreased total open position to 9
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 230.85, which was 20.90 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 9
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 209.95, which was 25.50 higher than the previous day. The implied volatity was 33.07, the open interest changed by 2 which increased total open position to 9
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 184.45, which was -82.40 lower than the previous day. The implied volatity was 34.16, the open interest changed by -2 which decreased total open position to 7
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 266.85, which was 53.50 higher than the previous day. The implied volatity was 29.84, the open interest changed by 4 which increased total open position to 12
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 213.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 212, which was -32.35 lower than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 6
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 244.35, 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 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 244.35, 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 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 244.35, which was -44.05 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 6
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 288.4, which was -21.60 lower than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 5
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 310, which was -159.35 lower than the previous day. The implied volatity was 24.70, the open interest changed by 4 which increased total open position to 4
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 469.35, 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 469.35, which was 469.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. 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 which decreased total open position to
On 28 Oct NAVINFLUOR was trading at 3382.45. 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 which decreased total open position to
On 25 Oct NAVINFLUOR was trading at 3301.75. 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 which decreased total open position to
On 24 Oct NAVINFLUOR was trading at 3411.50. 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 which decreased total open position to
On 23 Oct NAVINFLUOR was trading at 3307.45. 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 which decreased total open position to
On 21 Oct NAVINFLUOR was trading at 3310.80. 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 which decreased total open position to
On 18 Oct NAVINFLUOR was trading at 3375.65. 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 which decreased total open position to
On 17 Oct NAVINFLUOR was trading at 3330.00. 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 which decreased total open position to
On 16 Oct NAVINFLUOR was trading at 3461.25. 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 which decreased total open position to
On 15 Oct NAVINFLUOR was trading at 3359.30. 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 which decreased total open position to
On 14 Oct NAVINFLUOR was trading at 3352.60. 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 which decreased total open position to
On 11 Oct NAVINFLUOR was trading at 3385.70. 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 which decreased total open position to
On 10 Oct NAVINFLUOR was trading at 3390.55. 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 which decreased total open position to
On 9 Oct NAVINFLUOR was trading at 3364.65. 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 which decreased total open position to
On 8 Oct NAVINFLUOR was trading at 3343.90. 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 which decreased total open position to
On 7 Oct NAVINFLUOR was trading at 3321.10. 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 which decreased total open position to
On 4 Oct NAVINFLUOR was trading at 3419.35. 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 which decreased total open position to
On 3 Oct NAVINFLUOR was trading at 3460.25. 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 which decreased total open position to
On 1 Oct NAVINFLUOR was trading at 3602.40. 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 which decreased total open position to
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
