NAVINFLUOR
Navin Fluorine Int. Ltd
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