`
[--[65.84.65.76]--]
NAVINFLUOR
Navin Fluorine Int. Ltd

3700.45 -72.00 (-1.91%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 10:31 AM IST
NAVINFLUOR 30JAN2025 3850 CE
Delta: 0.22
Vega: 1.45
Theta: -4.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3700.45 22.15 -20.55 36.23 412 108 497
23 Jan 3772.45 40 16.95 34.92 399 6 389
22 Jan 3687.35 23.05 -36.70 35.52 754 151 384
21 Jan 3797.00 59.75 3.70 34.19 941 47 239
20 Jan 3777.15 56.05 1.70 32.10 139 -8 193
17 Jan 3755.10 54.35 -25.65 33.24 233 21 203
16 Jan 3767.60 80 14.60 38.07 361 42 180
15 Jan 3714.40 65.4 30.40 34.67 309 0 140
14 Jan 3631.85 35 -0.60 32.43 48 0 141
13 Jan 3617.85 35.6 -5.10 34.99 133 -4 142
10 Jan 3630.95 40.7 -87.60 32.61 355 31 146
9 Jan 3824.55 128.3 31.10 35.79 1,217 111 111
8 Jan 3493.15 97.2 0.00 9.11 0 0 0
7 Jan 3478.30 97.2 0.00 0.00 0 0 0
6 Jan 3346.90 97.2 0.00 0.00 0 0 0
3 Jan 3359.65 97.2 0.00 0.00 0 0 0
2 Jan 3301.70 97.2 0.00 0.00 0 0 0
31 Dec 3245.80 97.2 0.00 0.00 0 0 0
30 Dec 3217.50 97.2 0.00 11.71 0 0 0
27 Dec 3312.65 97.2 0.00 11.71 0 0 0
24 Dec 3377.00 97.2 0.00 9.17 0 0 0
20 Dec 3305.85 97.2 10.09 0 0 0


For Navin Fluorine Int. Ltd - strike price 3850 expiring on 30JAN2025

Delta for 3850 CE is 0.22

Historical price for 3850 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3700.45. The strike last trading price was 22.15, which was -20.55 lower than the previous day. The implied volatity was 36.23, the open interest changed by 108 which increased total open position to 497


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 40, which was 16.95 higher than the previous day. The implied volatity was 34.92, the open interest changed by 6 which increased total open position to 389


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 23.05, which was -36.70 lower than the previous day. The implied volatity was 35.52, the open interest changed by 151 which increased total open position to 384


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 59.75, which was 3.70 higher than the previous day. The implied volatity was 34.19, the open interest changed by 47 which increased total open position to 239


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 56.05, which was 1.70 higher than the previous day. The implied volatity was 32.10, the open interest changed by -8 which decreased total open position to 193


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 54.35, which was -25.65 lower than the previous day. The implied volatity was 33.24, the open interest changed by 21 which increased total open position to 203


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 80, which was 14.60 higher than the previous day. The implied volatity was 38.07, the open interest changed by 42 which increased total open position to 180


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 65.4, which was 30.40 higher than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 140


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 35, which was -0.60 lower than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 141


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 35.6, which was -5.10 lower than the previous day. The implied volatity was 34.99, the open interest changed by -4 which decreased total open position to 142


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 40.7, which was -87.60 lower than the previous day. The implied volatity was 32.61, the open interest changed by 31 which increased total open position to 146


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 128.3, which was 31.10 higher than the previous day. The implied volatity was 35.79, the open interest changed by 111 which increased total open position to 111


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 97.2, which was 0.00 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 97.2, 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 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 97.2, 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 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 97.2, 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 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 97.2, 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 97.2, 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 97.2, which was 0.00 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 97.2, which was 0.00 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0


On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 97.2, which was 0.00 lower than the previous day. The implied volatity was 9.17, 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 97.2, which was lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0


NAVINFLUOR 30JAN2025 3850 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3700.45 111.95 7.3 0.00 0 -5 0
23 Jan 3772.45 111.95 -107.10 30.34 15 -5 46
22 Jan 3687.35 219.05 102.65 54.75 39 8 52
21 Jan 3797.00 116.4 -9.55 37.68 221 -1 44
20 Jan 3777.15 125.95 -33.40 38.00 21 7 46
17 Jan 3755.10 159.35 4.55 36.58 42 -8 39
16 Jan 3767.60 154.8 -55.70 38.52 47 17 49
15 Jan 3714.40 210.5 -43.95 51.82 23 -1 33
14 Jan 3631.85 254.45 16.25 46.37 7 -2 36
13 Jan 3617.85 238.2 -8.80 28.81 1 0 39
10 Jan 3630.95 247 116.00 35.25 201 -63 40
9 Jan 3824.55 131 -299.45 35.06 1,533 100 100
8 Jan 3493.15 430.45 0.00 - 0 0 0
7 Jan 3478.30 430.45 0.00 0.00 0 0 0
6 Jan 3346.90 430.45 0.00 0.00 0 0 0
3 Jan 3359.65 430.45 0.00 0.00 0 0 0
2 Jan 3301.70 430.45 0.00 0.00 0 0 0
31 Dec 3245.80 430.45 0.00 0.00 0 0 0
30 Dec 3217.50 430.45 0.00 - 0 0 0
27 Dec 3312.65 430.45 0.00 - 0 0 0
24 Dec 3377.00 430.45 0.00 - 0 0 0
20 Dec 3305.85 430.45 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 3850 expiring on 30JAN2025

Delta for 3850 PE is 0.00

Historical price for 3850 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3700.45. The strike last trading price was 111.95, which was 7.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 111.95, which was -107.10 lower than the previous day. The implied volatity was 30.34, the open interest changed by -5 which decreased total open position to 46


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 219.05, which was 102.65 higher than the previous day. The implied volatity was 54.75, the open interest changed by 8 which increased total open position to 52


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 116.4, which was -9.55 lower than the previous day. The implied volatity was 37.68, the open interest changed by -1 which decreased total open position to 44


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 125.95, which was -33.40 lower than the previous day. The implied volatity was 38.00, the open interest changed by 7 which increased total open position to 46


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 159.35, which was 4.55 higher than the previous day. The implied volatity was 36.58, the open interest changed by -8 which decreased total open position to 39


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 154.8, which was -55.70 lower than the previous day. The implied volatity was 38.52, the open interest changed by 17 which increased total open position to 49


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 210.5, which was -43.95 lower than the previous day. The implied volatity was 51.82, the open interest changed by -1 which decreased total open position to 33


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 254.45, which was 16.25 higher than the previous day. The implied volatity was 46.37, the open interest changed by -2 which decreased total open position to 36


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 238.2, which was -8.80 lower than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 39


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 247, which was 116.00 higher than the previous day. The implied volatity was 35.25, the open interest changed by -63 which decreased total open position to 40


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 131, which was -299.45 lower than the previous day. The implied volatity was 35.06, the open interest changed by 100 which increased total open position to 100


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 430.45, 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 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 430.45, 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 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 430.45, 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 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 430.45, 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 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 430.45, 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 430.45, 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 430.45, 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 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 430.45, 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 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 430.45, 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 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 430.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0