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

3726.8 -45.65 (-1.21%)

Back to Option Chain


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