NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
24 Jan 2025 12:01 PM IST
NAVINFLUOR 30JAN2025 4000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.10
Vega: 0.85
Theta: -2.91
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 3731.15 | 9.1 | -4 | 40.68 | 683 | -22 | 733 | |||
23 Jan | 3772.45 | 12.15 | 4.15 | 37.05 | 503 | 82 | 751 | |||
22 Jan | 3687.35 | 8 | -13.30 | 39.00 | 849 | -19 | 670 | |||
21 Jan | 3797.00 | 21.3 | 1.00 | 35.54 | 1,495 | -46 | 690 | |||
20 Jan | 3777.15 | 20.3 | -1.20 | 33.90 | 478 | -35 | 734 | |||
17 Jan | 3755.10 | 21.5 | -12.70 | 34.29 | 1,406 | -83 | 769 | |||
16 Jan | 3767.60 | 34.2 | 6.60 | 37.07 | 3,211 | 113 | 857 | |||
15 Jan | 3714.40 | 27.6 | 11.55 | 34.85 | 1,950 | -173 | 729 | |||
14 Jan | 3631.85 | 16.05 | -2.50 | 35.03 | 789 | 83 | 901 | |||
13 Jan | 3617.85 | 18.55 | -0.40 | 38.11 | 1,433 | -147 | 819 | |||
10 Jan | 3630.95 | 18.95 | -49.35 | 34.11 | 4,217 | 58 | 959 | |||
9 Jan | 3824.55 | 68.3 | 63.70 | 35.21 | 19,685 | 833 | 912 | |||
8 Jan | 3493.15 | 4.6 | -1.10 | 30.49 | 136 | 34 | 79 | |||
|
||||||||||
7 Jan | 3478.30 | 5.7 | 2.65 | 31.59 | 102 | 45 | 47 | |||
3 Jan | 3359.65 | 3.05 | -5.80 | 31.51 | 4 | -1 | 1 | |||
2 Jan | 3301.70 | 8.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 3245.80 | 8.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
30 Dec | 3217.50 | 8.85 | 0.00 | 43.33 | 1 | 0 | 1 | |||
20 Dec | 3305.85 | 8.85 | 8.85 | 32.83 | 2 | 1 | 1 | |||
8 Nov | 3543.35 | 0 | 0.00 | 5.03 | 0 | 0 | 0 | |||
7 Nov | 3540.85 | 0 | 0.00 | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 4000 expiring on 30JAN2025
Delta for 4000 CE is 0.10
Historical price for 4000 CE is as follows
On 24 Jan NAVINFLUOR was trading at 3731.15. The strike last trading price was 9.1, which was -4 lower than the previous day. The implied volatity was 40.68, the open interest changed by -22 which decreased total open position to 733
On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 12.15, which was 4.15 higher than the previous day. The implied volatity was 37.05, the open interest changed by 82 which increased total open position to 751
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 8, which was -13.30 lower than the previous day. The implied volatity was 39.00, the open interest changed by -19 which decreased total open position to 670
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 21.3, which was 1.00 higher than the previous day. The implied volatity was 35.54, the open interest changed by -46 which decreased total open position to 690
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 20.3, which was -1.20 lower than the previous day. The implied volatity was 33.90, the open interest changed by -35 which decreased total open position to 734
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 21.5, which was -12.70 lower than the previous day. The implied volatity was 34.29, the open interest changed by -83 which decreased total open position to 769
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 34.2, which was 6.60 higher than the previous day. The implied volatity was 37.07, the open interest changed by 113 which increased total open position to 857
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 27.6, which was 11.55 higher than the previous day. The implied volatity was 34.85, the open interest changed by -173 which decreased total open position to 729
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 16.05, which was -2.50 lower than the previous day. The implied volatity was 35.03, the open interest changed by 83 which increased total open position to 901
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 18.55, which was -0.40 lower than the previous day. The implied volatity was 38.11, the open interest changed by -147 which decreased total open position to 819
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 18.95, which was -49.35 lower than the previous day. The implied volatity was 34.11, the open interest changed by 58 which increased total open position to 959
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 68.3, which was 63.70 higher than the previous day. The implied volatity was 35.21, the open interest changed by 833 which increased total open position to 912
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 4.6, which was -1.10 lower than the previous day. The implied volatity was 30.49, the open interest changed by 34 which increased total open position to 79
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 5.7, which was 2.65 higher than the previous day. The implied volatity was 31.59, the open interest changed by 45 which increased total open position to 47
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 3.05, which was -5.80 lower than the previous day. The implied volatity was 31.51, the open interest changed by -1 which decreased total open position to 1
On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 8.85, 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 8.85, 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 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 8.85, which was 0.00 lower than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 1
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 8.85, which was 8.85 higher than the previous day. The implied volatity was 32.83, the open interest changed by 1 which increased total open position to 1
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 5.03, 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 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 4000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 3731.15 | 364 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 3772.45 | 364 | 0.00 | 0.00 | 0 | -7 | 0 |
22 Jan | 3687.35 | 364 | 137.80 | 72.17 | 16 | -7 | 138 |
21 Jan | 3797.00 | 226.2 | 12.20 | 39.57 | 40 | -13 | 145 |
20 Jan | 3777.15 | 214 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 3755.10 | 214 | -51.00 | - | 7 | 0 | 158 |
16 Jan | 3767.60 | 265 | -97.45 | 40.54 | 90 | 38 | 158 |
15 Jan | 3714.40 | 362.45 | 1.30 | 70.22 | 1 | 0 | 119 |
14 Jan | 3631.85 | 361.15 | 0.00 | 0.00 | 0 | -3 | 0 |
13 Jan | 3617.85 | 361.15 | 36.90 | - | 3 | -2 | 120 |
10 Jan | 3630.95 | 324.25 | 104.25 | - | 53 | -17 | 122 |
9 Jan | 3824.55 | 220 | -448.05 | 34.37 | 647 | 140 | 140 |
8 Jan | 3493.15 | 668.05 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 3478.30 | 668.05 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 3359.65 | 668.05 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 3301.70 | 668.05 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 3245.80 | 668.05 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 3217.50 | 668.05 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 3305.85 | 668.05 | 668.05 | - | 0 | 0 | 0 |
8 Nov | 3543.35 | 0 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 3540.85 | 0 | 0.00 | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 4000 expiring on 30JAN2025
Delta for 4000 PE is 0.00
Historical price for 4000 PE is as follows
On 24 Jan NAVINFLUOR was trading at 3731.15. The strike last trading price was 364, 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 364, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 364, which was 137.80 higher than the previous day. The implied volatity was 72.17, the open interest changed by -7 which decreased total open position to 138
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 226.2, which was 12.20 higher than the previous day. The implied volatity was 39.57, the open interest changed by -13 which decreased total open position to 145
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 214, 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 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 214, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 265, which was -97.45 lower than the previous day. The implied volatity was 40.54, the open interest changed by 38 which increased total open position to 158
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 362.45, which was 1.30 higher than the previous day. The implied volatity was 70.22, the open interest changed by 0 which decreased total open position to 119
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 361.15, 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 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 361.15, which was 36.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 120
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 324.25, which was 104.25 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 122
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 220, which was -448.05 lower than the previous day. The implied volatity was 34.37, the open interest changed by 140 which increased total open position to 140
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 668.05, 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 668.05, 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 668.05, 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 668.05, 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 668.05, 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 668.05, 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 668.05, which was 668.05 higher than the previous day. The implied volatity was -, 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 -, 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0