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

3722.25 -50.20 (-1.33%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 11:21 AM IST
NAVINFLUOR 30JAN2025 4100 CE
Delta: 0.05
Vega: 0.50
Theta: -1.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.70 4.25 -1.65 43.03 49 9 359
23 Jan 3772.45 5.7 1.70 39.40 255 -13 352
22 Jan 3687.35 4 -6.05 41.27 376 -12 368
21 Jan 3797.00 10.05 0.15 36.69 576 -1 380
20 Jan 3777.15 9.9 -0.65 35.31 114 -27 382
17 Jan 3755.10 10.55 -7.70 34.74 465 16 409
16 Jan 3767.60 18.25 2.65 37.06 583 38 397
15 Jan 3714.40 15.6 6.00 35.85 615 -80 357
14 Jan 3631.85 9.6 -2.40 36.70 526 -72 437
13 Jan 3617.85 12 0.20 39.92 532 37 510
10 Jan 3630.95 11.8 -32.15 35.55 2,188 -185 477
9 Jan 3824.55 43.95 39.40 35.60 8,185 627 656
8 Jan 3493.15 4.55 1.25 34.97 19 0 29
7 Jan 3478.30 3.3 1.45 32.81 44 5 29
3 Jan 3359.65 1.85 -0.10 32.76 2 0 25
2 Jan 3301.70 1.95 -0.15 35.44 21 0 46
31 Dec 3245.80 2.1 0.55 36.34 3 0 43
30 Dec 3217.50 1.55 35.78 33 25 36


For Navin Fluorine Int. Ltd - strike price 4100 expiring on 30JAN2025

Delta for 4100 CE is 0.05

Historical price for 4100 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.70. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was 43.03, the open interest changed by 9 which increased total open position to 359


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 5.7, which was 1.70 higher than the previous day. The implied volatity was 39.40, the open interest changed by -13 which decreased total open position to 352


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 4, which was -6.05 lower than the previous day. The implied volatity was 41.27, the open interest changed by -12 which decreased total open position to 368


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 10.05, which was 0.15 higher than the previous day. The implied volatity was 36.69, the open interest changed by -1 which decreased total open position to 380


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 9.9, which was -0.65 lower than the previous day. The implied volatity was 35.31, the open interest changed by -27 which decreased total open position to 382


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 10.55, which was -7.70 lower than the previous day. The implied volatity was 34.74, the open interest changed by 16 which increased total open position to 409


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 18.25, which was 2.65 higher than the previous day. The implied volatity was 37.06, the open interest changed by 38 which increased total open position to 397


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 15.6, which was 6.00 higher than the previous day. The implied volatity was 35.85, the open interest changed by -80 which decreased total open position to 357


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 9.6, which was -2.40 lower than the previous day. The implied volatity was 36.70, the open interest changed by -72 which decreased total open position to 437


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 12, which was 0.20 higher than the previous day. The implied volatity was 39.92, the open interest changed by 37 which increased total open position to 510


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 11.8, which was -32.15 lower than the previous day. The implied volatity was 35.55, the open interest changed by -185 which decreased total open position to 477


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 43.95, which was 39.40 higher than the previous day. The implied volatity was 35.60, the open interest changed by 627 which increased total open position to 656


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 29


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 3.3, which was 1.45 higher than the previous day. The implied volatity was 32.81, the open interest changed by 5 which increased total open position to 29


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 25


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 46


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 43


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was 35.78, the open interest changed by 25 which increased total open position to 36


NAVINFLUOR 30JAN2025 4100 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.70 288.5 0 0.00 0 0 0
23 Jan 3772.45 288.5 0.00 0.00 0 0 0
22 Jan 3687.35 288.5 0.00 0.00 0 0 0
21 Jan 3797.00 288.5 -156.50 - 7 1 5
20 Jan 3777.15 445 0.00 0.00 0 0 0
17 Jan 3755.10 445 0.00 0.00 0 0 0
16 Jan 3767.60 445 0.00 0.00 0 0 0
15 Jan 3714.40 445 0.00 0.00 0 0 0
14 Jan 3631.85 445 0.00 0.00 0 0 0
13 Jan 3617.85 445 0.00 0.00 0 0 0
10 Jan 3630.95 445 150.00 - 1 0 4
9 Jan 3824.55 295 -456.70 36.55 4 3 3
8 Jan 3493.15 751.7 0.00 0.00 0 0 0
7 Jan 3478.30 751.7 0.00 0.00 0 0 0
3 Jan 3359.65 751.7 0.00 0.00 0 0 0
2 Jan 3301.70 751.7 0.00 0.00 0 0 0
31 Dec 3245.80 751.7 0.00 0.00 0 0 0
30 Dec 3217.50 751.7 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 4100 expiring on 30JAN2025

Delta for 4100 PE is 0.00

Historical price for 4100 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.70. The strike last trading price was 288.5, 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 288.5, 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 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 288.5, 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 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 288.5, which was -156.50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 445, 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 445, 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 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 445, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 445, 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 445, 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 445, 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 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 445, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 295, which was -456.70 lower than the previous day. The implied volatity was 36.55, the open interest changed by 3 which increased total open position to 3


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 751.7, 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 751.7, 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 751.7, 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 751.7, 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 751.7, 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 751.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0