NAVINFLUOR
Navin Fluorine Int. Ltd
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