NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
06 Sep 2024 04:11 PM IST
| NAVINFLUOR 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3298.35 | 4.05 | -0.20 | 7,000 | -1,050 | 60,725 | ||||
| 5 Sept | 3348.35 | 4.25 | -0.75 | 8,050 | -1,400 | 62,125 | ||||
| 4 Sept | 3336.65 | 5 | 0.55 | 9,800 | 2,450 | 63,525 | ||||
| 3 Sept | 3328.15 | 4.45 | 0.45 | 1,01,150 | 175 | 61,075 | ||||
| 2 Sept | 3296.00 | 4 | -0.50 | 26,075 | -5,250 | 60,725 | ||||
|
|
||||||||||
| 30 Aug | 3298.40 | 4.5 | -1.85 | 39,025 | 9,100 | 65,625 | ||||
| 29 Aug | 3279.70 | 6.35 | -0.65 | 35,525 | 12,075 | 56,525 | ||||
| 28 Aug | 3290.40 | 7 | 0.00 | 34,650 | 23,450 | 40,250 | ||||
| 27 Aug | 3290.45 | 7 | 0.00 | 2,275 | 1,750 | 16,625 | ||||
| 26 Aug | 3305.45 | 7 | -2.00 | 3,500 | 3,150 | 14,700 | ||||
| 23 Aug | 3292.20 | 9 | -1.00 | 1,050 | 700 | 11,550 | ||||
| 22 Aug | 3334.60 | 10 | -0.95 | 2,275 | 350 | 10,675 | ||||
| 21 Aug | 3302.65 | 10.95 | 3.45 | 1,050 | 350 | 10,150 | ||||
| 20 Aug | 3289.25 | 7.5 | -2.30 | 525 | 175 | 9,800 | ||||
| 19 Aug | 3281.25 | 9.8 | -0.20 | 2,625 | 2,100 | 9,800 | ||||
| 16 Aug | 3324.90 | 10 | -0.50 | 2,975 | 1,050 | 7,700 | ||||
| 14 Aug | 3237.60 | 10.5 | -4.40 | 4,550 | 1,225 | 3,500 | ||||
| 13 Aug | 3277.05 | 14.9 | -28.10 | 1,925 | 875 | 1,925 | ||||
| 6 Aug | 3466.00 | 43 | 3.40 | 175 | 0 | 1,050 | ||||
| 5 Aug | 3455.95 | 39.6 | -103.65 | 875 | 525 | 700 | ||||
| 31 Jul | 3800.95 | 143.25 | 143.25 | 525 | 175 | 350 | ||||
| 25 Jul | 3514.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3531.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 3557.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 3590.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 3545.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 3661.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 3665.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3660.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3657.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3645.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3674.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3691.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3663.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3665.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 3659.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 3624.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 3604.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3621.00 | 0 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 60725
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 62125
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 63525
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 61075
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 60725
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 65625
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 6.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 56525
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 40250
On 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 16625
On 26 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 14700
On 23 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11550
On 22 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10675
On 21 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 10.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10150
On 20 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 7.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9800
On 19 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 9.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9800
On 16 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7700
On 14 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 10.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 3500
On 13 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 14.9, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1925
On 6 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 43, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 5 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 39.6, which was -103.65 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 700
On 31 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 143.25, which was 143.25 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 25 Jul NAVINFLUOR was trading at 3514.25. 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 0 which decreased total open position to 0
On 24 Jul NAVINFLUOR was trading at 3531.55. 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 23 Jul NAVINFLUOR was trading at 3557.00. 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 22 Jul NAVINFLUOR was trading at 3590.70. 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 19 Jul NAVINFLUOR was trading at 3545.10. 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 18 Jul NAVINFLUOR was trading at 3661.00. 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 16 Jul NAVINFLUOR was trading at 3665.35. 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 15 Jul NAVINFLUOR was trading at 3660.10. 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 12 Jul NAVINFLUOR was trading at 3657.20. 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 11 Jul NAVINFLUOR was trading at 3645.95. 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 10 Jul NAVINFLUOR was trading at 3674.55. 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 9 Jul NAVINFLUOR was trading at 3691.85. 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 8 Jul NAVINFLUOR was trading at 3663.55. 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 5 Jul NAVINFLUOR was trading at 3665.60. 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 4 Jul NAVINFLUOR was trading at 3659.15. 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 3 Jul NAVINFLUOR was trading at 3624.30. 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 2 Jul NAVINFLUOR was trading at 3604.60. 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 1 Jul NAVINFLUOR was trading at 3621.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NAVINFLUOR 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3298.35 | 705 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3348.35 | 705 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 705 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 705 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 705 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3298.40 | 705 | 0.00 | 0 | 175 | 0 |
| 29 Aug | 3279.70 | 705 | 233.50 | 175 | 0 | 0 |
| 28 Aug | 3290.40 | 471.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3290.45 | 471.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 471.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 471.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 471.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 471.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 471.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 471.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 471.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 471.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 471.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 471.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 471.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3800.95 | 471.5 | 471.50 | 0 | 0 | 0 |
| 25 Jul | 3514.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 3531.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 3557.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3590.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3545.10 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 3661.00 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 3665.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3660.10 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3657.20 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3645.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3674.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3691.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3663.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3665.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 3659.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 3624.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3604.60 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3621.00 | 0 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 705, 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 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 705, 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 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 705, 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 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 705, 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 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 705, 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 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 705, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 705, which was 233.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 471.5, 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 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 471.5, 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 26 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 471.5, 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 23 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 471.5, 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 22 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 471.5, 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 21 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 471.5, 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 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 471.5, 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 19 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 471.5, 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 16 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 471.5, 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 14 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 471.5, 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 13 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 471.5, 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 6 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 471.5, 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 5 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 471.5, 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 31 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 471.5, which was 471.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul NAVINFLUOR was trading at 3514.25. 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 0 which decreased total open position to 0
On 24 Jul NAVINFLUOR was trading at 3531.55. 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 23 Jul NAVINFLUOR was trading at 3557.00. 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 22 Jul NAVINFLUOR was trading at 3590.70. 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 19 Jul NAVINFLUOR was trading at 3545.10. 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 18 Jul NAVINFLUOR was trading at 3661.00. 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 16 Jul NAVINFLUOR was trading at 3665.35. 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 15 Jul NAVINFLUOR was trading at 3660.10. 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 12 Jul NAVINFLUOR was trading at 3657.20. 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 11 Jul NAVINFLUOR was trading at 3645.95. 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 10 Jul NAVINFLUOR was trading at 3674.55. 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 9 Jul NAVINFLUOR was trading at 3691.85. 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 8 Jul NAVINFLUOR was trading at 3663.55. 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 5 Jul NAVINFLUOR was trading at 3665.60. 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 4 Jul NAVINFLUOR was trading at 3659.15. 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 3 Jul NAVINFLUOR was trading at 3624.30. 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 2 Jul NAVINFLUOR was trading at 3604.60. 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 1 Jul NAVINFLUOR was trading at 3621.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0