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

3717.4 -55.05 (-1.46%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 10:51 AM IST
NAVINFLUOR 30JAN2025 3950 CE
Delta: 0.12
Vega: 0.94
Theta: -2.98
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3711.85 10.05 -8.9 37.71 20 1 137
23 Jan 3772.45 18.5 7.80 36.42 92 6 138
22 Jan 3687.35 10.7 -20.20 37.20 85 -41 133
21 Jan 3797.00 30.9 1.80 35.23 205 -1 173
20 Jan 3777.15 29.1 -0.55 33.40 67 -8 174
17 Jan 3755.10 29.65 -16.30 33.91 175 49 183
16 Jan 3767.60 45.95 8.45 37.21 203 30 134
15 Jan 3714.40 37.5 16.55 34.82 202 0 105
14 Jan 3631.85 20.95 -1.60 34.26 61 -20 105
13 Jan 3617.85 22.55 -2.25 36.86 118 -3 125
10 Jan 3630.95 24.8 -61.05 33.73 238 107 128
9 Jan 3824.55 85.85 11.15 35.52 115 25 25
8 Jan 3493.15 74.7 0.00 0.00 0 0 0
7 Jan 3478.30 74.7 0.00 0.00 0 0 0
3 Jan 3359.65 74.7 0.00 0.00 0 0 0
2 Jan 3301.70 74.7 0.00 0.00 0 0 0
31 Dec 3245.80 74.7 0.00 0.00 0 0 0
30 Dec 3217.50 74.7 0.00 13.32 0 0 0
20 Dec 3305.85 74.7 11.47 0 0 0


For Navin Fluorine Int. Ltd - strike price 3950 expiring on 30JAN2025

Delta for 3950 CE is 0.12

Historical price for 3950 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3711.85. The strike last trading price was 10.05, which was -8.9 lower than the previous day. The implied volatity was 37.71, the open interest changed by 1 which increased total open position to 137


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 18.5, which was 7.80 higher than the previous day. The implied volatity was 36.42, the open interest changed by 6 which increased total open position to 138


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 10.7, which was -20.20 lower than the previous day. The implied volatity was 37.20, the open interest changed by -41 which decreased total open position to 133


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 30.9, which was 1.80 higher than the previous day. The implied volatity was 35.23, the open interest changed by -1 which decreased total open position to 173


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 29.1, which was -0.55 lower than the previous day. The implied volatity was 33.40, the open interest changed by -8 which decreased total open position to 174


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 29.65, which was -16.30 lower than the previous day. The implied volatity was 33.91, the open interest changed by 49 which increased total open position to 183


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 45.95, which was 8.45 higher than the previous day. The implied volatity was 37.21, the open interest changed by 30 which increased total open position to 134


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 37.5, which was 16.55 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 105


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 20.95, which was -1.60 lower than the previous day. The implied volatity was 34.26, the open interest changed by -20 which decreased total open position to 105


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 22.55, which was -2.25 lower than the previous day. The implied volatity was 36.86, the open interest changed by -3 which decreased total open position to 125


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 24.8, which was -61.05 lower than the previous day. The implied volatity was 33.73, the open interest changed by 107 which increased total open position to 128


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 85.85, which was 11.15 higher than the previous day. The implied volatity was 35.52, the open interest changed by 25 which increased total open position to 25


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 74.7, 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 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 74.7, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 74.7, 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 74.7, 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 74.7, 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 74.7, which was 0.00 lower than the previous day. The implied volatity was 13.32, 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 74.7, which was lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 0


NAVINFLUOR 30JAN2025 3950 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3711.85 322.6 0 0.00 0 0 0
23 Jan 3772.45 322.6 0.00 0.00 0 8 0
22 Jan 3687.35 322.6 155.60 70.66 20 9 19
21 Jan 3797.00 167 -39.75 28.47 25 3 9
20 Jan 3777.15 206.75 3.05 44.13 1 0 6
17 Jan 3755.10 203.7 0.00 0.00 0 -3 0
16 Jan 3767.60 203.7 -100.10 30.77 6 0 9
15 Jan 3714.40 303.8 0.00 0.00 0 0 0
14 Jan 3631.85 303.8 0.00 0.00 0 0 0
13 Jan 3617.85 303.8 0.00 0.00 0 -1 0
10 Jan 3630.95 303.8 116.90 22.11 13 -1 9
9 Jan 3824.55 186.9 -319.80 34.46 79 10 10
8 Jan 3493.15 506.7 0.00 0.00 0 0 0
7 Jan 3478.30 506.7 0.00 0.00 0 0 0
3 Jan 3359.65 506.7 0.00 0.00 0 0 0
2 Jan 3301.70 506.7 0.00 0.00 0 0 0
31 Dec 3245.80 506.7 0.00 0.00 0 0 0
30 Dec 3217.50 506.7 0.00 - 0 0 0
20 Dec 3305.85 506.7 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 3950 expiring on 30JAN2025

Delta for 3950 PE is 0.00

Historical price for 3950 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3711.85. The strike last trading price was 322.6, which was 0 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 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 322.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 322.6, which was 155.60 higher than the previous day. The implied volatity was 70.66, the open interest changed by 9 which increased total open position to 19


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 167, which was -39.75 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 9


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 206.75, which was 3.05 higher than the previous day. The implied volatity was 44.13, the open interest changed by 0 which decreased total open position to 6


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 203.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 203.7, which was -100.10 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 9


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 303.8, 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 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 303.8, 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 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 303.8, 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 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 303.8, which was 116.90 higher than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 9


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 186.9, which was -319.80 lower than the previous day. The implied volatity was 34.46, the open interest changed by 10 which increased total open position to 10


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 506.7, 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 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 506.7, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 506.7, 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 506.7, 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 506.7, 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 506.7, 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 506.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0