PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 02:43 PM IST
PVRINOX 30JAN2025 1300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1061.55 | 0.5 | 0 | - | 125 | -75 | 1,072 | |||
23 Jan | 1092.80 | 0.5 | 0.25 | - | 163 | -111 | 1,150 | |||
22 Jan | 1068.70 | 0.25 | -0.90 | - | 220 | -110 | 1,262 | |||
21 Jan | 1077.40 | 1.15 | -0.15 | - | 327 | -106 | 1,378 | |||
20 Jan | 1092.45 | 1.3 | -0.75 | 55.92 | 315 | -30 | 1,485 | |||
17 Jan | 1102.20 | 2.05 | 0.10 | 50.28 | 450 | -74 | 1,516 | |||
16 Jan | 1083.20 | 1.95 | -0.10 | 52.03 | 405 | -25 | 1,599 | |||
15 Jan | 1084.55 | 2.05 | -0.30 | 50.38 | 315 | -11 | 1,629 | |||
14 Jan | 1086.25 | 2.35 | 0.00 | 48.50 | 594 | -66 | 1,640 | |||
|
||||||||||
13 Jan | 1077.95 | 2.35 | -1.10 | 49.49 | 819 | -44 | 1,715 | |||
10 Jan | 1135.50 | 3.45 | -2.75 | 38.58 | 1,502 | -21 | 1,769 | |||
9 Jan | 1161.60 | 6.2 | -2.15 | 37.17 | 2,530 | 149 | 1,793 | |||
8 Jan | 1177.70 | 8.35 | -6.15 | 36.42 | 3,422 | 560 | 1,641 | |||
7 Jan | 1222.70 | 14.5 | -8.75 | 35.58 | 5,594 | 366 | 1,075 | |||
6 Jan | 1250.70 | 23.25 | -20.75 | 30.55 | 1,875 | -33 | 725 | |||
3 Jan | 1302.15 | 44 | -10.70 | 26.97 | 492 | 106 | 760 | |||
2 Jan | 1320.20 | 54.7 | -0.75 | 26.27 | 521 | 54 | 654 | |||
1 Jan | 1317.25 | 55.45 | 4.95 | 29.13 | 1,007 | 112 | 600 | |||
31 Dec | 1304.90 | 50.5 | -5.60 | 28.86 | 817 | 189 | 494 | |||
30 Dec | 1310.00 | 56.1 | -20.10 | 30.05 | 174 | 77 | 305 | |||
27 Dec | 1338.65 | 76.2 | -2.85 | 28.94 | 116 | 10 | 228 | |||
26 Dec | 1336.85 | 79.05 | -25.95 | 31.18 | 114 | 27 | 217 | |||
24 Dec | 1373.85 | 105 | 6.00 | 30.37 | 151 | 141 | 189 | |||
23 Dec | 1361.00 | 99 | 32.53 | 51 | 47 | 47 |
For Pvr Inox Limited - strike price 1300 expiring on 30JAN2025
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 24 Jan PVRINOX was trading at 1061.55. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1072
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 1150
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 1262
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 1378
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 55.92, the open interest changed by -30 which decreased total open position to 1485
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 50.28, the open interest changed by -74 which decreased total open position to 1516
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 52.03, the open interest changed by -25 which decreased total open position to 1599
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 50.38, the open interest changed by -11 which decreased total open position to 1629
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 48.50, the open interest changed by -66 which decreased total open position to 1640
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 2.35, which was -1.10 lower than the previous day. The implied volatity was 49.49, the open interest changed by -44 which decreased total open position to 1715
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 3.45, which was -2.75 lower than the previous day. The implied volatity was 38.58, the open interest changed by -21 which decreased total open position to 1769
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 6.2, which was -2.15 lower than the previous day. The implied volatity was 37.17, the open interest changed by 149 which increased total open position to 1793
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 8.35, which was -6.15 lower than the previous day. The implied volatity was 36.42, the open interest changed by 560 which increased total open position to 1641
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 14.5, which was -8.75 lower than the previous day. The implied volatity was 35.58, the open interest changed by 366 which increased total open position to 1075
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 23.25, which was -20.75 lower than the previous day. The implied volatity was 30.55, the open interest changed by -33 which decreased total open position to 725
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 44, which was -10.70 lower than the previous day. The implied volatity was 26.97, the open interest changed by 106 which increased total open position to 760
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 54.7, which was -0.75 lower than the previous day. The implied volatity was 26.27, the open interest changed by 54 which increased total open position to 654
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 55.45, which was 4.95 higher than the previous day. The implied volatity was 29.13, the open interest changed by 112 which increased total open position to 600
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 50.5, which was -5.60 lower than the previous day. The implied volatity was 28.86, the open interest changed by 189 which increased total open position to 494
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 56.1, which was -20.10 lower than the previous day. The implied volatity was 30.05, the open interest changed by 77 which increased total open position to 305
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 76.2, which was -2.85 lower than the previous day. The implied volatity was 28.94, the open interest changed by 10 which increased total open position to 228
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 79.05, which was -25.95 lower than the previous day. The implied volatity was 31.18, the open interest changed by 27 which increased total open position to 217
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 105, which was 6.00 higher than the previous day. The implied volatity was 30.37, the open interest changed by 141 which increased total open position to 189
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 99, which was lower than the previous day. The implied volatity was 32.53, the open interest changed by 47 which increased total open position to 47
PVRINOX 30JAN2025 1300 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1061.55 | 230 | 28 | - | 2 | -1 | 619 |
23 Jan | 1092.80 | 202 | -37.50 | - | 5 | -3 | 619 |
22 Jan | 1068.70 | 239.5 | 39.50 | - | 6 | -1 | 623 |
21 Jan | 1077.40 | 200 | -1.00 | - | 3 | 0 | 625 |
20 Jan | 1092.45 | 201 | 6.00 | - | 12 | -6 | 625 |
17 Jan | 1102.20 | 195 | -24.00 | 47.83 | 3 | 0 | 631 |
16 Jan | 1083.20 | 219 | 3.50 | - | 4 | -2 | 632 |
15 Jan | 1084.55 | 215.5 | 4.30 | 62.98 | 3 | -2 | 635 |
14 Jan | 1086.25 | 211.2 | -10.00 | 66.51 | 16 | -9 | 638 |
13 Jan | 1077.95 | 221.2 | 68.25 | 63.89 | 21 | -12 | 647 |
10 Jan | 1135.50 | 152.95 | 12.95 | - | 15 | -1 | 659 |
9 Jan | 1161.60 | 140 | 13.20 | 42.36 | 39 | -6 | 660 |
8 Jan | 1177.70 | 126.8 | 27.85 | 40.13 | 96 | -54 | 669 |
7 Jan | 1222.70 | 98.95 | 33.65 | 35.81 | 423 | -72 | 721 |
6 Jan | 1250.70 | 65.3 | 25.70 | 33.08 | 1,283 | -373 | 797 |
3 Jan | 1302.15 | 39.6 | 8.00 | 31.48 | 490 | 25 | 1,166 |
2 Jan | 1320.20 | 31.6 | -3.40 | 31.21 | 477 | -26 | 1,144 |
1 Jan | 1317.25 | 35 | -5.65 | 31.33 | 550 | 19 | 1,171 |
31 Dec | 1304.90 | 40.65 | 3.10 | 32.12 | 1,017 | 105 | 1,154 |
30 Dec | 1310.00 | 37.55 | 8.05 | 31.06 | 1,176 | -47 | 1,059 |
27 Dec | 1338.65 | 29.5 | -2.50 | 31.91 | 1,674 | 441 | 1,105 |
26 Dec | 1336.85 | 32 | 9.55 | 32.77 | 1,785 | 378 | 661 |
24 Dec | 1373.85 | 22.45 | -4.55 | 32.57 | 307 | 170 | 282 |
23 Dec | 1361.00 | 27 | 32.88 | 168 | 110 | 110 |
For Pvr Inox Limited - strike price 1300 expiring on 30JAN2025
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 24 Jan PVRINOX was trading at 1061.55. The strike last trading price was 230, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 619
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 202, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 619
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 239.5, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 623
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 200, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 201, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 625
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 195, which was -24.00 lower than the previous day. The implied volatity was 47.83, the open interest changed by 0 which decreased total open position to 631
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 219, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 632
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 215.5, which was 4.30 higher than the previous day. The implied volatity was 62.98, the open interest changed by -2 which decreased total open position to 635
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 211.2, which was -10.00 lower than the previous day. The implied volatity was 66.51, the open interest changed by -9 which decreased total open position to 638
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 221.2, which was 68.25 higher than the previous day. The implied volatity was 63.89, the open interest changed by -12 which decreased total open position to 647
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 152.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 659
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 140, which was 13.20 higher than the previous day. The implied volatity was 42.36, the open interest changed by -6 which decreased total open position to 660
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 126.8, which was 27.85 higher than the previous day. The implied volatity was 40.13, the open interest changed by -54 which decreased total open position to 669
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 98.95, which was 33.65 higher than the previous day. The implied volatity was 35.81, the open interest changed by -72 which decreased total open position to 721
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 65.3, which was 25.70 higher than the previous day. The implied volatity was 33.08, the open interest changed by -373 which decreased total open position to 797
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 39.6, which was 8.00 higher than the previous day. The implied volatity was 31.48, the open interest changed by 25 which increased total open position to 1166
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 31.6, which was -3.40 lower than the previous day. The implied volatity was 31.21, the open interest changed by -26 which decreased total open position to 1144
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 35, which was -5.65 lower than the previous day. The implied volatity was 31.33, the open interest changed by 19 which increased total open position to 1171
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 40.65, which was 3.10 higher than the previous day. The implied volatity was 32.12, the open interest changed by 105 which increased total open position to 1154
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 37.55, which was 8.05 higher than the previous day. The implied volatity was 31.06, the open interest changed by -47 which decreased total open position to 1059
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 29.5, which was -2.50 lower than the previous day. The implied volatity was 31.91, the open interest changed by 441 which increased total open position to 1105
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 32, which was 9.55 higher than the previous day. The implied volatity was 32.77, the open interest changed by 378 which increased total open position to 661
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 22.45, which was -4.55 lower than the previous day. The implied volatity was 32.57, the open interest changed by 170 which increased total open position to 282
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 27, which was lower than the previous day. The implied volatity was 32.88, the open interest changed by 110 which increased total open position to 110