PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 02:53 PM IST
PVRINOX 30JAN2025 1340 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1062.05 | 0.35 | -0.35 | - | 20 | -5 | 604 | |||
23 Jan | 1092.80 | 0.5 | -0.10 | - | 57 | -24 | 608 | |||
22 Jan | 1068.70 | 0.6 | -0.70 | - | 78 | 3 | 625 | |||
21 Jan | 1077.40 | 1.3 | 0.65 | - | 53 | -45 | 624 | |||
20 Jan | 1092.45 | 0.65 | -0.60 | - | 24 | -17 | 669 | |||
17 Jan | 1102.20 | 1.25 | 0.05 | 52.85 | 34 | -20 | 686 | |||
16 Jan | 1083.20 | 1.2 | 0.10 | - | 4 | -1 | 706 | |||
15 Jan | 1084.55 | 1.1 | -0.40 | 51.41 | 16 | -4 | 708 | |||
14 Jan | 1086.25 | 1.5 | 0.45 | 50.91 | 11 | -6 | 713 | |||
13 Jan | 1077.95 | 1.05 | -1.15 | 48.73 | 114 | -45 | 723 | |||
10 Jan | 1135.50 | 2.2 | -1.40 | 41.09 | 271 | -69 | 768 | |||
9 Jan | 1161.60 | 3.6 | -1.30 | 38.72 | 403 | -68 | 837 | |||
8 Jan | 1177.70 | 4.9 | -4.10 | 37.85 | 443 | 63 | 908 | |||
7 Jan | 1222.70 | 9 | -4.40 | 37.18 | 1,245 | 163 | 840 | |||
6 Jan | 1250.70 | 13.4 | -12.60 | 31.33 | 1,239 | -10 | 677 | |||
3 Jan | 1302.15 | 26 | -7.90 | 27.51 | 596 | 64 | 687 | |||
2 Jan | 1320.20 | 33.9 | -1.25 | 26.36 | 433 | 29 | 623 | |||
1 Jan | 1317.25 | 35.15 | 2.95 | 28.76 | 526 | 64 | 596 | |||
31 Dec | 1304.90 | 32.2 | -3.65 | 28.95 | 545 | 70 | 532 | |||
30 Dec | 1310.00 | 35.85 | -15.75 | 29.34 | 552 | 129 | 463 | |||
27 Dec | 1338.65 | 51.6 | -5.55 | 28.14 | 497 | 82 | 337 | |||
26 Dec | 1336.85 | 57.15 | -155.15 | 31.66 | 570 | 255 | 255 | |||
24 Dec | 1373.85 | 212.3 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
23 Dec | 1361.00 | 212.3 | - | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1340 expiring on 30JAN2025
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 604
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 608
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 625
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 624
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 669
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 52.85, the open interest changed by -20 which decreased total open position to 686
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 706
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 51.41, the open interest changed by -4 which decreased total open position to 708
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 50.91, the open interest changed by -6 which decreased total open position to 713
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 48.73, the open interest changed by -45 which decreased total open position to 723
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was 41.09, the open interest changed by -69 which decreased total open position to 768
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 3.6, which was -1.30 lower than the previous day. The implied volatity was 38.72, the open interest changed by -68 which decreased total open position to 837
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 4.9, which was -4.10 lower than the previous day. The implied volatity was 37.85, the open interest changed by 63 which increased total open position to 908
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 9, which was -4.40 lower than the previous day. The implied volatity was 37.18, the open interest changed by 163 which increased total open position to 840
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 13.4, which was -12.60 lower than the previous day. The implied volatity was 31.33, the open interest changed by -10 which decreased total open position to 677
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 26, which was -7.90 lower than the previous day. The implied volatity was 27.51, the open interest changed by 64 which increased total open position to 687
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 33.9, which was -1.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 29 which increased total open position to 623
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 35.15, which was 2.95 higher than the previous day. The implied volatity was 28.76, the open interest changed by 64 which increased total open position to 596
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 32.2, which was -3.65 lower than the previous day. The implied volatity was 28.95, the open interest changed by 70 which increased total open position to 532
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 35.85, which was -15.75 lower than the previous day. The implied volatity was 29.34, the open interest changed by 129 which increased total open position to 463
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 51.6, which was -5.55 lower than the previous day. The implied volatity was 28.14, the open interest changed by 82 which increased total open position to 337
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 57.15, which was -155.15 lower than the previous day. The implied volatity was 31.66, the open interest changed by 255 which increased total open position to 255
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 212.3, 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 Dec PVRINOX was trading at 1361.00. The strike last trading price was 212.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
PVRINOX 30JAN2025 1340 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1062.05 | 270 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 1092.80 | 270 | 0.00 | 0.00 | 0 | -11 | 0 |
22 Jan | 1068.70 | 270 | 27.00 | - | 19 | -9 | 253 |
21 Jan | 1077.40 | 243 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 1092.45 | 243 | 48.00 | - | 2 | 0 | 262 |
17 Jan | 1102.20 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 1083.20 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 1084.55 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 1086.25 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 1077.95 | 195 | 0.00 | 0.00 | 0 | -1 | 0 |
10 Jan | 1135.50 | 195 | 36.35 | - | 2 | 0 | 263 |
9 Jan | 1161.60 | 158.65 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 1177.70 | 158.65 | 36.45 | 34.00 | 4 | 0 | 263 |
7 Jan | 1222.70 | 122.2 | 28.20 | - | 101 | -34 | 263 |
6 Jan | 1250.70 | 94 | 31.60 | 33.20 | 105 | -37 | 298 |
3 Jan | 1302.15 | 62.4 | 11.50 | 32.09 | 131 | 13 | 334 |
2 Jan | 1320.20 | 50.9 | -3.15 | 31.33 | 124 | 3 | 318 |
1 Jan | 1317.25 | 54.05 | -6.30 | 30.67 | 46 | 20 | 316 |
31 Dec | 1304.90 | 60.35 | 3.35 | 31.07 | 109 | 12 | 297 |
30 Dec | 1310.00 | 57 | 13.20 | 30.36 | 437 | 30 | 287 |
27 Dec | 1338.65 | 43.8 | -4.20 | 30.38 | 446 | 111 | 254 |
26 Dec | 1336.85 | 48 | 13.95 | 32.08 | 682 | 141 | 144 |
24 Dec | 1373.85 | 34.05 | 0.45 | 31.49 | 3 | 1 | 2 |
23 Dec | 1361.00 | 33.6 | 27.95 | 1 | 0 | 0 |
For Pvr Inox Limited - strike price 1340 expiring on 30JAN2025
Delta for 1340 PE is 0.00
Historical price for 1340 PE is as follows
On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 270, 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 PVRINOX was trading at 1092.80. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 270, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 253
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 243, 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 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 243, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 195, 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 PVRINOX was trading at 1083.20. The strike last trading price was 195, 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 PVRINOX was trading at 1084.55. The strike last trading price was 195, 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 PVRINOX was trading at 1086.25. The strike last trading price was 195, 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 PVRINOX was trading at 1077.95. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 195, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 158.65, 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 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 158.65, which was 36.45 higher than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 263
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 122.2, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 263
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 94, which was 31.60 higher than the previous day. The implied volatity was 33.20, the open interest changed by -37 which decreased total open position to 298
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 62.4, which was 11.50 higher than the previous day. The implied volatity was 32.09, the open interest changed by 13 which increased total open position to 334
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 50.9, which was -3.15 lower than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 318
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 54.05, which was -6.30 lower than the previous day. The implied volatity was 30.67, the open interest changed by 20 which increased total open position to 316
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 60.35, which was 3.35 higher than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 297
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 57, which was 13.20 higher than the previous day. The implied volatity was 30.36, the open interest changed by 30 which increased total open position to 287
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 43.8, which was -4.20 lower than the previous day. The implied volatity was 30.38, the open interest changed by 111 which increased total open position to 254
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 48, which was 13.95 higher than the previous day. The implied volatity was 32.08, the open interest changed by 141 which increased total open position to 144
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 34.05, which was 0.45 higher than the previous day. The implied volatity was 31.49, the open interest changed by 1 which increased total open position to 2
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 0