NAVINFLUOR
Navin Fluorine Int. Ltd
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