NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
17 Oct 2024 04:11 PM IST
| NAVINFLUOR 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3330.00 | 3.05 | -5.75 | 35,525 | 2,450 | 42,350 | ||||
| 16 Oct | 3461.25 | 8.8 | 5.60 | 16,100 | 3,675 | 39,725 | ||||
| 15 Oct | 3359.30 | 3.2 | -1.50 | 13,125 | 1,750 | 36,050 | ||||
| 14 Oct | 3352.60 | 4.7 | -2.40 | 3,325 | -525 | 33,950 | ||||
| 11 Oct | 3385.70 | 7.1 | -1.30 | 6,125 | -1,225 | 34,475 | ||||
| 10 Oct | 3390.55 | 8.4 | 0.25 | 12,075 | -350 | 36,575 | ||||
| 9 Oct | 3364.65 | 8.15 | 0.30 | 7,175 | -3,150 | 37,100 | ||||
| 8 Oct | 3343.90 | 7.85 | -1.35 | 19,775 | 5,775 | 40,250 | ||||
| 7 Oct | 3321.10 | 9.2 | -3.25 | 48,125 | 15,225 | 55,475 | ||||
| 4 Oct | 3419.35 | 12.45 | -4.70 | 41,825 | -6,650 | 40,775 | ||||
| 3 Oct | 3460.25 | 17.15 | -18.25 | 1,42,625 | -21,350 | 47,775 | ||||
| 1 Oct | 3602.40 | 35.4 | 19.35 | 1,73,775 | 42,525 | 65,975 | ||||
| 30 Sept | 3441.35 | 16.05 | 1.10 | 47,075 | 8,050 | 23,450 | ||||
| 27 Sept | 3429.25 | 14.95 | 6.85 | 20,125 | 7,875 | 15,050 | ||||
| 26 Sept | 3383.30 | 8.1 | -4.90 | 2,275 | 875 | 7,000 | ||||
| 25 Sept | 3379.55 | 13 | 0.00 | 175 | 0 | 6,125 | ||||
| 24 Sept | 3383.05 | 13 | -139.15 | 6,650 | 5,950 | 5,950 | ||||
| 23 Sept | 3366.90 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3304.70 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3245.25 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3259.65 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3269.40 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3302.20 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3365.20 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3351.45 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3298.35 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3348.35 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3336.65 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3328.15 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3296.00 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 3298.40 | 152.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3279.70 | 152.15 | 152.15 | 0 | 0 | 0 | ||||
| 12 Aug | 3466.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3550.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3549.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3466.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3455.95 | 0 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3900 expiring on 31OCT2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 17 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 3.05, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 42350
On 16 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 8.8, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 39725
On 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 36050
On 14 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 4.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 33950
On 11 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 7.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 34475
On 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 36575
On 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 8.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 37100
On 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 7.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 40250
On 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 9.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 55475
On 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 12.45, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 40775
On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 17.15, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -21350 which decreased total open position to 47775
On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 35.4, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 42525 which increased total open position to 65975
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 16.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 23450
On 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 14.95, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 15050
On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 8.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7000
On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 13, 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 6125
On 24 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 13, which was -139.15 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 23 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3259.65. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 152.15, 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 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 152.15, 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 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 152.15, 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 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 152.15, 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 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 152.15, which was 152.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NAVINFLUOR was trading at 3466.90. 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 9 Aug NAVINFLUOR was trading at 3550.20. 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 Aug NAVINFLUOR was trading at 3549.45. 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 7 Aug NAVINFLUOR was trading at 3601.85. 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 Aug NAVINFLUOR was trading at 3466.00. 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 0 which decreased total open position to 0
On 5 Aug NAVINFLUOR was trading at 3455.95. 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
| NAVINFLUOR 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3330.00 | 461.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 461.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 461.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 461.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 461.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 461.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 461.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3343.90 | 461.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 461.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3419.35 | 461.6 | 0.00 | 0 | 175 | 0 |
| 3 Oct | 3460.25 | 461.6 | -48.40 | 175 | 0 | 175 |
| 1 Oct | 3602.40 | 510 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 510 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 510 | 0.00 | 0 | 175 | 0 |
| 26 Sept | 3383.30 | 510 | 47.70 | 175 | 0 | 0 |
| 25 Sept | 3379.55 | 462.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3383.05 | 462.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3366.90 | 462.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3304.70 | 462.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3245.25 | 462.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3259.65 | 462.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3269.40 | 462.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3302.20 | 462.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3365.20 | 462.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3351.45 | 462.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3298.35 | 462.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3348.35 | 462.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 462.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 462.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 462.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3298.40 | 462.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3279.70 | 462.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3466.90 | 462.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3550.20 | 462.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3549.45 | 462.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 462.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 462.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 462.3 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3900 expiring on 31OCT2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 17 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 461.6, 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 16 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 461.6, 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 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 461.6, 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 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 461.6, 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 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 461.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 461.6, which was -48.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 510, 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 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 510, 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 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 510, which was 47.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 462.3, 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 23 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3259.65. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 462.3, 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 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 462.3, 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 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 462.3, 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 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3466.90. The strike last trading price was 462.3, 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 9 Aug NAVINFLUOR was trading at 3550.20. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3549.45. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3601.85. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 462.3, 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 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 462.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
