NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.17
Theta: -0.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 1.3 | -1.45 | 53.51 | 66 | -6 | 105 | |||
| 19 Dec | 3388.75 | 2.75 | -0.70 | 47.52 | 8 | 6 | 113 | |||
| 18 Dec | 3467.80 | 3.45 | 0.55 | 39.76 | 71 | 4 | 107 | |||
| 17 Dec | 3466.50 | 2.9 | -1.35 | 36.60 | 63 | 5 | 104 | |||
| 16 Dec | 3511.60 | 4.25 | -2.20 | 32.57 | 158 | 6 | 98 | |||
| 13 Dec | 3557.60 | 6.45 | -2.35 | 27.69 | 180 | -54 | 91 | |||
| 12 Dec | 3574.15 | 8.8 | -7.15 | 27.92 | 75 | -8 | 146 | |||
| 11 Dec | 3593.10 | 15.95 | -11.10 | 28.23 | 110 | 23 | 154 | |||
| 10 Dec | 3647.50 | 27.05 | 11.20 | 28.84 | 229 | 24 | 131 | |||
| 9 Dec | 3533.10 | 15.85 | -1.35 | 32.57 | 96 | 12 | 107 | |||
|
|
||||||||||
| 6 Dec | 3555.80 | 17.2 | -2.70 | 28.55 | 162 | 31 | 95 | |||
| 5 Dec | 3596.95 | 19.9 | 0.25 | 26.09 | 136 | 14 | 63 | |||
| 4 Dec | 3592.65 | 19.65 | 0.35 | 26.43 | 78 | 19 | 48 | |||
| 3 Dec | 3586.85 | 19.3 | -4.65 | 26.11 | 67 | -14 | 29 | |||
| 2 Dec | 3583.00 | 23.95 | 9.05 | 26.93 | 113 | 16 | 38 | |||
| 29 Nov | 3507.90 | 14.9 | -36.25 | 26.24 | 24 | 20 | 20 | |||
| 28 Nov | 3468.55 | 51.15 | 0.00 | 8.40 | 0 | 0 | 0 | |||
| 27 Nov | 3498.50 | 51.15 | 0.00 | 7.69 | 0 | 0 | 0 | |||
| 26 Nov | 3451.90 | 51.15 | 8.76 | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3850 expiring on 26DEC2024
Delta for 3850 CE is 0.02
Historical price for 3850 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was 53.51, the open interest changed by -6 which decreased total open position to 105
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 2.75, which was -0.70 lower than the previous day. The implied volatity was 47.52, the open interest changed by 6 which increased total open position to 113
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 39.76, the open interest changed by 4 which increased total open position to 107
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 2.9, which was -1.35 lower than the previous day. The implied volatity was 36.60, the open interest changed by 5 which increased total open position to 104
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 4.25, which was -2.20 lower than the previous day. The implied volatity was 32.57, the open interest changed by 6 which increased total open position to 98
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 6.45, which was -2.35 lower than the previous day. The implied volatity was 27.69, the open interest changed by -54 which decreased total open position to 91
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 8.8, which was -7.15 lower than the previous day. The implied volatity was 27.92, the open interest changed by -8 which decreased total open position to 146
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 15.95, which was -11.10 lower than the previous day. The implied volatity was 28.23, the open interest changed by 23 which increased total open position to 154
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 27.05, which was 11.20 higher than the previous day. The implied volatity was 28.84, the open interest changed by 24 which increased total open position to 131
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 15.85, which was -1.35 lower than the previous day. The implied volatity was 32.57, the open interest changed by 12 which increased total open position to 107
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 17.2, which was -2.70 lower than the previous day. The implied volatity was 28.55, the open interest changed by 31 which increased total open position to 95
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 19.9, which was 0.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 14 which increased total open position to 63
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 19.65, which was 0.35 higher than the previous day. The implied volatity was 26.43, the open interest changed by 19 which increased total open position to 48
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 19.3, which was -4.65 lower than the previous day. The implied volatity was 26.11, the open interest changed by -14 which decreased total open position to 29
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 23.95, which was 9.05 higher than the previous day. The implied volatity was 26.93, the open interest changed by 16 which increased total open position to 38
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 14.9, which was -36.25 lower than the previous day. The implied volatity was 26.24, the open interest changed by 20 which increased total open position to 20
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 51.15, which was 0.00 lower than the previous day. The implied volatity was 8.40, 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 51.15, which was 0.00 lower than the previous day. The implied volatity was 7.69, 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 51.15, which was lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
| NAVINFLUOR 26DEC2024 3850 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 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3388.75 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3467.80 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3466.50 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3511.60 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3557.60 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3574.15 | 217.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3593.10 | 217.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 3647.50 | 217.4 | -98.00 | 32.72 | 21 | 1 | 4 |
| 9 Dec | 3533.10 | 315.4 | -213.15 | 32.84 | 3 | 0 | 0 |
| 6 Dec | 3555.80 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3596.95 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 3592.65 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3586.85 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 3583.00 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 3507.90 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 3468.55 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3498.50 | 528.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 3451.90 | 528.55 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3850 expiring on 26DEC2024
Delta for 3850 PE is 0.00
Historical price for 3850 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 217.4, 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 217.4, 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 217.4, 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 217.4, 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 217.4, 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 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 217.4, 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 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 217.4, 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 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 217.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 217.4, which was -98.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 4
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 315.4, which was -213.15 lower than the previous day. The implied volatity was 32.84, 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 528.55, 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 528.55, 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 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 528.55, 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 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 528.55, 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 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 528.55, 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 528.55, 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 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 528.55, 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 528.55, 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 528.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
