NAVINFLUOR
Navin Fluorine Int. Ltd
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