PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 02:53 PM IST
PVRINOX 30JAN2025 1380 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1062.05 | 0.15 | -0.15 | - | 11 | -10 | 222 | |||
23 Jan | 1092.80 | 0.25 | 0.05 | - | 34 | -25 | 232 | |||
22 Jan | 1068.70 | 0.2 | -0.60 | - | 122 | -43 | 257 | |||
|
||||||||||
21 Jan | 1077.40 | 0.8 | 0.10 | - | 24 | -20 | 302 | |||
20 Jan | 1092.45 | 0.7 | -0.80 | - | 44 | -38 | 324 | |||
17 Jan | 1102.20 | 1.5 | 0.50 | - | 10 | -6 | 362 | |||
16 Jan | 1083.20 | 1 | 0.05 | - | 25 | -18 | 370 | |||
15 Jan | 1084.55 | 0.95 | -0.85 | - | 1 | 0 | 388 | |||
14 Jan | 1086.25 | 1.8 | 0.80 | - | 11 | 3 | 388 | |||
13 Jan | 1077.95 | 1 | -0.40 | 53.89 | 111 | -74 | 385 | |||
10 Jan | 1135.50 | 1.4 | -1.05 | 43.25 | 132 | -80 | 458 | |||
9 Jan | 1161.60 | 2.45 | -0.50 | 41.43 | 340 | 20 | 538 | |||
8 Jan | 1177.70 | 2.95 | -1.95 | 39.43 | 236 | -7 | 518 | |||
7 Jan | 1222.70 | 4.9 | -2.70 | 37.42 | 638 | 152 | 516 | |||
6 Jan | 1250.70 | 7.6 | -7.60 | 32.33 | 612 | 20 | 358 | |||
3 Jan | 1302.15 | 15.2 | -4.75 | 28.32 | 229 | 36 | 340 | |||
2 Jan | 1320.20 | 19.95 | -1.05 | 26.86 | 212 | 11 | 302 | |||
1 Jan | 1317.25 | 21 | 1.75 | 28.72 | 145 | 8 | 291 | |||
31 Dec | 1304.90 | 19.25 | -2.75 | 28.99 | 347 | -29 | 285 | |||
30 Dec | 1310.00 | 22 | -11.00 | 29.34 | 501 | 72 | 319 | |||
27 Dec | 1338.65 | 33 | -4.55 | 27.76 | 310 | 69 | 245 | |||
26 Dec | 1336.85 | 37.55 | -18.25 | 30.59 | 419 | 141 | 179 | |||
24 Dec | 1373.85 | 55.8 | 1.60 | 30.23 | 127 | 19 | 35 | |||
23 Dec | 1361.00 | 54.2 | -126.70 | 32.78 | 29 | 14 | 14 | |||
16 Dec | 1474.35 | 180.9 | - | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1380 expiring on 30JAN2025
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 222
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 232
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 257
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 302
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 324
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 362
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 370
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 388
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 388
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 53.89, the open interest changed by -74 which decreased total open position to 385
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 43.25, the open interest changed by -80 which decreased total open position to 458
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was 41.43, the open interest changed by 20 which increased total open position to 538
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was 39.43, the open interest changed by -7 which decreased total open position to 518
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 4.9, which was -2.70 lower than the previous day. The implied volatity was 37.42, the open interest changed by 152 which increased total open position to 516
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 7.6, which was -7.60 lower than the previous day. The implied volatity was 32.33, the open interest changed by 20 which increased total open position to 358
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 15.2, which was -4.75 lower than the previous day. The implied volatity was 28.32, the open interest changed by 36 which increased total open position to 340
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 19.95, which was -1.05 lower than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 302
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 21, which was 1.75 higher than the previous day. The implied volatity was 28.72, the open interest changed by 8 which increased total open position to 291
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 19.25, which was -2.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by -29 which decreased total open position to 285
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 22, which was -11.00 lower than the previous day. The implied volatity was 29.34, the open interest changed by 72 which increased total open position to 319
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 33, which was -4.55 lower than the previous day. The implied volatity was 27.76, the open interest changed by 69 which increased total open position to 245
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 37.55, which was -18.25 lower than the previous day. The implied volatity was 30.59, the open interest changed by 141 which increased total open position to 179
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 55.8, which was 1.60 higher than the previous day. The implied volatity was 30.23, the open interest changed by 19 which increased total open position to 35
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 54.2, which was -126.70 lower than the previous day. The implied volatity was 32.78, the open interest changed by 14 which increased total open position to 14
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 180.9, 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 1380 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 | 318.1 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 1092.80 | 318.1 | 0.00 | 0.00 | 0 | -3 | 0 |
22 Jan | 1068.70 | 318.1 | 30.20 | - | 6 | 0 | 97 |
21 Jan | 1077.40 | 287.9 | 80.00 | - | 1 | 0 | 97 |
20 Jan | 1092.45 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 1102.20 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 1083.20 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 1084.55 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 1086.25 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 1077.95 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 1135.50 | 207.9 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 1161.60 | 207.9 | 0.00 | 0.00 | 0 | -3 | 0 |
8 Jan | 1177.70 | 207.9 | 46.90 | 57.58 | 5 | -1 | 99 |
7 Jan | 1222.70 | 161 | 72.80 | - | 2 | 0 | 99 |
6 Jan | 1250.70 | 88.2 | -2.35 | - | 1 | 0 | 99 |
3 Jan | 1302.15 | 90.55 | 14.30 | 34.10 | 20 | 4 | 100 |
2 Jan | 1320.20 | 76.25 | -9.75 | 31.97 | 24 | -2 | 96 |
1 Jan | 1317.25 | 86 | 0.50 | 35.53 | 4 | 1 | 0 |
31 Dec | 1304.90 | 85.5 | 3.55 | 30.18 | 22 | -1 | 97 |
30 Dec | 1310.00 | 81.95 | 17.40 | 29.83 | 66 | 12 | 99 |
27 Dec | 1338.65 | 64.55 | -2.10 | 29.85 | 53 | -6 | 84 |
26 Dec | 1336.85 | 66.65 | 13.65 | 30.17 | 114 | 86 | 90 |
24 Dec | 1373.85 | 53 | 28.55 | 32.29 | 8 | 3 | 3 |
23 Dec | 1361.00 | 24.45 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 1474.35 | 24.45 | 6.24 | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1380 expiring on 30JAN2025
Delta for 1380 PE is 0.00
Historical price for 1380 PE is as follows
On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 318.1, 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 318.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 318.1, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 287.9, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 207.9, 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 PVRINOX was trading at 1102.20. The strike last trading price was 207.9, 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 207.9, 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 207.9, 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 207.9, 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 207.9, 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 PVRINOX was trading at 1135.50. The strike last trading price was 207.9, 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 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 207.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 207.9, which was 46.90 higher than the previous day. The implied volatity was 57.58, the open interest changed by -1 which decreased total open position to 99
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 161, which was 72.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 88.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 90.55, which was 14.30 higher than the previous day. The implied volatity was 34.10, the open interest changed by 4 which increased total open position to 100
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 76.25, which was -9.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by -2 which decreased total open position to 96
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 86, which was 0.50 higher than the previous day. The implied volatity was 35.53, the open interest changed by 1 which increased total open position to 0
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 85.5, which was 3.55 higher than the previous day. The implied volatity was 30.18, the open interest changed by -1 which decreased total open position to 97
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 81.95, which was 17.40 higher than the previous day. The implied volatity was 29.83, the open interest changed by 12 which increased total open position to 99
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 64.55, which was -2.10 lower than the previous day. The implied volatity was 29.85, the open interest changed by -6 which decreased total open position to 84
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 66.65, which was 13.65 higher than the previous day. The implied volatity was 30.17, the open interest changed by 86 which increased total open position to 90
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 53, which was 28.55 higher than the previous day. The implied volatity was 32.29, the open interest changed by 3 which increased total open position to 3
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 24.45, 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 Dec PVRINOX was trading at 1474.35. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0