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

3701 -71.45 (-1.89%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 10:11 AM IST
NAVINFLUOR 30JAN2025 3900 CE
Delta: 0.16
Vega: 1.20
Theta: -3.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3711.80 15 -13.45 36.52 233 -8 559
23 Jan 3772.45 26.5 10.95 35.10 934 31 567
22 Jan 3687.35 15.55 -27.50 36.19 831 62 544
21 Jan 3797.00 43.05 2.50 34.56 1,745 -57 483
20 Jan 3777.15 40.55 1.15 32.68 376 -42 539
17 Jan 3755.10 39.4 -22.35 33.13 732 -5 585
16 Jan 3767.60 61.75 12.10 37.79 1,202 -39 590
15 Jan 3714.40 49.65 23.10 34.63 1,778 82 764
14 Jan 3631.85 26.55 -2.95 33.10 351 -7 684
13 Jan 3617.85 29.5 0.05 36.49 1,209 -56 692
10 Jan 3630.95 29.45 -75.50 32.18 2,429 63 751
9 Jan 3824.55 104.95 96.40 35.47 12,119 534 694
8 Jan 3493.15 8.55 -0.40 29.36 535 17 160
7 Jan 3478.30 8.95 4.95 29.58 294 71 149
6 Jan 3346.90 4 0.05 31.30 6 -1 78
3 Jan 3359.65 3.95 1.10 28.80 14 1 77
2 Jan 3301.70 2.85 -0.80 30.00 238 8 76
31 Dec 3245.80 3.65 0.95 32.11 10 5 68
30 Dec 3217.50 2.7 -1.35 31.71 160 14 63
27 Dec 3312.65 4.05 -2.95 28.17 155 37 49
24 Dec 3377.00 7 -80.80 27.18 12 2 2
20 Dec 3305.85 87.8 87.80 10.15 0 0 0
28 Nov 3468.55 0 0.00 0.00 0 0 0
27 Nov 3498.50 0 0.00 0.00 0 0 0
26 Nov 3451.90 0 0.00 0.00 0 0 0
25 Nov 3430.95 0 0.00 0.00 0 0 0
11 Nov 3461.40 0 0.00 0.00 0 0 0
8 Nov 3543.35 0 0.00 0.00 0 0 0
7 Nov 3540.85 0 0.00 0.00 0 0 0
6 Nov 3495.80 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3900 expiring on 30JAN2025

Delta for 3900 CE is 0.16

Historical price for 3900 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3711.80. The strike last trading price was 15, which was -13.45 lower than the previous day. The implied volatity was 36.52, the open interest changed by -8 which decreased total open position to 559


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 26.5, which was 10.95 higher than the previous day. The implied volatity was 35.10, the open interest changed by 31 which increased total open position to 567


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 15.55, which was -27.50 lower than the previous day. The implied volatity was 36.19, the open interest changed by 62 which increased total open position to 544


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 43.05, which was 2.50 higher than the previous day. The implied volatity was 34.56, the open interest changed by -57 which decreased total open position to 483


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 40.55, which was 1.15 higher than the previous day. The implied volatity was 32.68, the open interest changed by -42 which decreased total open position to 539


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 39.4, which was -22.35 lower than the previous day. The implied volatity was 33.13, the open interest changed by -5 which decreased total open position to 585


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 61.75, which was 12.10 higher than the previous day. The implied volatity was 37.79, the open interest changed by -39 which decreased total open position to 590


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 49.65, which was 23.10 higher than the previous day. The implied volatity was 34.63, the open interest changed by 82 which increased total open position to 764


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 26.55, which was -2.95 lower than the previous day. The implied volatity was 33.10, the open interest changed by -7 which decreased total open position to 684


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 29.5, which was 0.05 higher than the previous day. The implied volatity was 36.49, the open interest changed by -56 which decreased total open position to 692


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 29.45, which was -75.50 lower than the previous day. The implied volatity was 32.18, the open interest changed by 63 which increased total open position to 751


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 104.95, which was 96.40 higher than the previous day. The implied volatity was 35.47, the open interest changed by 534 which increased total open position to 694


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 8.55, which was -0.40 lower than the previous day. The implied volatity was 29.36, the open interest changed by 17 which increased total open position to 160


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 8.95, which was 4.95 higher than the previous day. The implied volatity was 29.58, the open interest changed by 71 which increased total open position to 149


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 31.30, the open interest changed by -1 which decreased total open position to 78


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 3.95, which was 1.10 higher than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 77


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 2.85, which was -0.80 lower than the previous day. The implied volatity was 30.00, the open interest changed by 8 which increased total open position to 76


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 3.65, which was 0.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by 5 which increased total open position to 68


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by 14 which increased total open position to 63


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 4.05, which was -2.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by 37 which increased total open position to 49


On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 7, which was -80.80 lower than the previous day. The implied volatity was 27.18, the open interest changed by 2 which increased total open position to 2


On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 87.8, which was 87.80 higher than the previous day. The implied volatity was 10.15, 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 0, 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 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 0, 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 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 0, 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 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 0, 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 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 0, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 0, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 0, 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 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


NAVINFLUOR 30JAN2025 3900 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3711.80 134.15 -6.25 0.00 0 -4 0
23 Jan 3772.45 134.15 -131.10 17.90 11 -3 184
22 Jan 3687.35 265.25 117.65 59.86 29 -4 188
21 Jan 3797.00 147.6 -17.00 37.40 121 -12 198
20 Jan 3777.15 164.6 -26.65 40.86 34 15 210
17 Jan 3755.10 191.25 5.10 35.57 17 4 194
16 Jan 3767.60 186.15 -38.45 38.19 27 -2 191
15 Jan 3714.40 224.6 -75.40 45.64 1 0 193
14 Jan 3631.85 300 0.00 0.00 0 -9 0
13 Jan 3617.85 300 10.15 38.46 16 -8 194
10 Jan 3630.95 289.85 133.85 36.87 236 -117 203
9 Jan 3824.55 156 -431.80 34.36 3,452 322 322
8 Jan 3493.15 587.8 0.00 - 0 0 0
7 Jan 3478.30 587.8 0.00 - 0 0 0
6 Jan 3346.90 587.8 0.00 - 0 0 0
3 Jan 3359.65 587.8 0.00 0.00 0 0 0
2 Jan 3301.70 587.8 0.00 0.00 0 0 0
31 Dec 3245.80 587.8 0.00 0.00 0 0 0
30 Dec 3217.50 587.8 0.00 - 0 0 0
27 Dec 3312.65 587.8 0.00 - 0 0 0
24 Dec 3377.00 587.8 0.00 - 0 0 0
20 Dec 3305.85 587.8 587.80 - 0 0 0
28 Nov 3468.55 0 0.00 0.00 0 0 0
27 Nov 3498.50 0 0.00 0.00 0 0 0
26 Nov 3451.90 0 0.00 0.00 0 0 0
25 Nov 3430.95 0 0.00 0.00 0 0 0
11 Nov 3461.40 0 0.00 0.00 0 0 0
8 Nov 3543.35 0 0.00 0.00 0 0 0
7 Nov 3540.85 0 0.00 0.00 0 0 0
6 Nov 3495.80 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3900 expiring on 30JAN2025

Delta for 3900 PE is 0.00

Historical price for 3900 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3711.80. The strike last trading price was 134.15, which was -6.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 134.15, which was -131.10 lower than the previous day. The implied volatity was 17.90, the open interest changed by -3 which decreased total open position to 184


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 265.25, which was 117.65 higher than the previous day. The implied volatity was 59.86, the open interest changed by -4 which decreased total open position to 188


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 147.6, which was -17.00 lower than the previous day. The implied volatity was 37.40, the open interest changed by -12 which decreased total open position to 198


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 164.6, which was -26.65 lower than the previous day. The implied volatity was 40.86, the open interest changed by 15 which increased total open position to 210


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 191.25, which was 5.10 higher than the previous day. The implied volatity was 35.57, the open interest changed by 4 which increased total open position to 194


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 186.15, which was -38.45 lower than the previous day. The implied volatity was 38.19, the open interest changed by -2 which decreased total open position to 191


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 224.6, which was -75.40 lower than the previous day. The implied volatity was 45.64, the open interest changed by 0 which decreased total open position to 193


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 300, which was 10.15 higher than the previous day. The implied volatity was 38.46, the open interest changed by -8 which decreased total open position to 194


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 289.85, which was 133.85 higher than the previous day. The implied volatity was 36.87, the open interest changed by -117 which decreased total open position to 203


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 156, which was -431.80 lower than the previous day. The implied volatity was 34.36, the open interest changed by 322 which increased total open position to 322


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 587.8, 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 587.8, 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 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 587.8, 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 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 587.8, 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 587.8, 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 587.8, 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 587.8, 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 587.8, 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 587.8, 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 587.8, which was 587.80 higher 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 0, 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 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 0, 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 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 0, 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 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 0, 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 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 0, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 0, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 0, 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 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0