NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 3305.85 | 1.5 | -0.50 | - | 41 | -14 | 140 | |||
| 19 Dec | 3388.75 | 2 | -0.25 | 48.97 | 93 | -35 | 154 | |||
| 18 Dec | 3467.80 | 2.25 | 0.15 | 40.60 | 79 | -19 | 187 | |||
| 17 Dec | 3466.50 | 2.1 | -0.80 | 38.13 | 99 | -22 | 204 | |||
| 16 Dec | 3511.60 | 2.9 | -2.00 | 33.76 | 1,506 | -15 | 235 | |||
| 13 Dec | 3557.60 | 4.9 | -1.30 | 29.40 | 220 | -9 | 251 | |||
| 12 Dec | 3574.15 | 6.2 | -4.70 | 28.99 | 121 | 3 | 262 | |||
| 11 Dec | 3593.10 | 10.9 | -8.15 | 28.78 | 279 | -12 | 260 | |||
| 10 Dec | 3647.50 | 19.05 | 8.55 | 29.20 | 444 | 31 | 268 | |||
| 9 Dec | 3533.10 | 10.5 | -2.10 | 32.28 | 148 | -27 | 234 | |||
| 6 Dec | 3555.80 | 12.6 | -1.90 | 29.15 | 345 | 56 | 261 | |||
| 5 Dec | 3596.95 | 14.5 | 0.00 | 26.74 | 362 | 55 | 209 | |||
| 4 Dec | 3592.65 | 14.5 | 0.45 | 27.09 | 154 | -32 | 155 | |||
| 3 Dec | 3586.85 | 14.05 | -3.70 | 26.63 | 111 | 15 | 186 | |||
| 2 Dec | 3583.00 | 17.75 | 6.40 | 27.39 | 236 | 45 | 170 | |||
| 29 Nov | 3507.90 | 11.35 | 1.45 | 27.17 | 150 | 88 | 125 | |||
| 28 Nov | 3468.55 | 9.9 | -6.35 | 27.61 | 14 | 2 | 37 | |||
| 27 Nov | 3498.50 | 16.25 | 5.15 | 29.39 | 28 | -3 | 35 | |||
| 26 Nov | 3451.90 | 11.1 | 11.10 | 28.77 | 40 | 37 | 37 | |||
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3900 expiring on 26DEC2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 140
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 48.97, the open interest changed by -35 which decreased total open position to 154
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 40.60, the open interest changed by -19 which decreased total open position to 187
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was 38.13, the open interest changed by -22 which decreased total open position to 204
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 2.9, which was -2.00 lower than the previous day. The implied volatity was 33.76, the open interest changed by -15 which decreased total open position to 235
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 4.9, which was -1.30 lower than the previous day. The implied volatity was 29.40, the open interest changed by -9 which decreased total open position to 251
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 6.2, which was -4.70 lower than the previous day. The implied volatity was 28.99, the open interest changed by 3 which increased total open position to 262
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 10.9, which was -8.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by -12 which decreased total open position to 260
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 19.05, which was 8.55 higher than the previous day. The implied volatity was 29.20, the open interest changed by 31 which increased total open position to 268
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 10.5, which was -2.10 lower than the previous day. The implied volatity was 32.28, the open interest changed by -27 which decreased total open position to 234
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 12.6, which was -1.90 lower than the previous day. The implied volatity was 29.15, the open interest changed by 56 which increased total open position to 261
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 26.74, the open interest changed by 55 which increased total open position to 209
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 14.5, which was 0.45 higher than the previous day. The implied volatity was 27.09, the open interest changed by -32 which decreased total open position to 155
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 14.05, which was -3.70 lower than the previous day. The implied volatity was 26.63, the open interest changed by 15 which increased total open position to 186
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 17.75, which was 6.40 higher than the previous day. The implied volatity was 27.39, the open interest changed by 45 which increased total open position to 170
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 11.35, which was 1.45 higher than the previous day. The implied volatity was 27.17, the open interest changed by 88 which increased total open position to 125
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 9.9, which was -6.35 lower than the previous day. The implied volatity was 27.61, the open interest changed by 2 which increased total open position to 37
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 16.25, which was 5.15 higher than the previous day. The implied volatity was 29.39, the open interest changed by -3 which decreased total open position to 35
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 11.1, which was 11.10 higher than the previous day. The implied volatity was 28.77, the open interest changed by 37 which increased total open position to 37
On 24 Oct NAVINFLUOR was trading at 3411.50. 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 which decreased total open position to
On 16 Oct NAVINFLUOR was trading at 3461.25. 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 which decreased total open position to
On 4 Oct NAVINFLUOR was trading at 3419.35. 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 which decreased total open position to
On 3 Oct NAVINFLUOR was trading at 3460.25. 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 which decreased total open position to
On 1 Oct NAVINFLUOR was trading at 3602.40. 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 which decreased total open position to
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 26DEC2024 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 521.25 | 194.30 | - | 6 | 2 | 9 |
| 19 Dec | 3388.75 | 326.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3467.80 | 326.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3466.50 | 326.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3511.60 | 326.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3557.60 | 326.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 3574.15 | 326.95 | 68.75 | 32.44 | 1 | 0 | 8 |
| 11 Dec | 3593.10 | 258.2 | 0.00 | 0.00 | 0 | 3 | 0 |
| 10 Dec | 3647.50 | 258.2 | -106.75 | 33.23 | 7 | 2 | 7 |
| 9 Dec | 3533.10 | 364.95 | 65.35 | 36.22 | 1 | 0 | 5 |
| 6 Dec | 3555.80 | 299.6 | 21.90 | - | 3 | 2 | 6 |
| 5 Dec | 3596.95 | 277.7 | -24.85 | - | 5 | -2 | 3 |
| 4 Dec | 3592.65 | 302.55 | -117.45 | 24.51 | 6 | 5 | 6 |
| 3 Dec | 3586.85 | 420 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3583.00 | 420 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 3507.90 | 420 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 3468.55 | 420 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 3498.50 | 420 | -123.95 | 42.92 | 1 | 0 | 0 |
| 26 Nov | 3451.90 | 543.95 | 543.95 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3900 expiring on 26DEC2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 521.25, which was 194.30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 326.95, 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 326.95, 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 326.95, 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 326.95, 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 326.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 326.95, which was 68.75 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 8
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 258.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 258.2, which was -106.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by 2 which increased total open position to 7
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 364.95, which was 65.35 higher than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 5
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 299.6, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 277.7, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 302.55, which was -117.45 lower than the previous day. The implied volatity was 24.51, the open interest changed by 5 which increased total open position to 6
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 420, 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 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 420, 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 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 420, 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 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 420, 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 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 420, which was -123.95 lower than the previous day. The implied volatity was 42.92, 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 543.95, which was 543.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct NAVINFLUOR was trading at 3411.50. 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 which decreased total open position to
On 16 Oct NAVINFLUOR was trading at 3461.25. 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 which decreased total open position to
On 4 Oct NAVINFLUOR was trading at 3419.35. 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 which decreased total open position to
On 3 Oct NAVINFLUOR was trading at 3460.25. 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 which decreased total open position to
On 1 Oct NAVINFLUOR was trading at 3602.40. 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 which decreased total open position to
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
