PVRINOX
PVR INOX LIMITED
Historical option data for PVRINOX
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1467.85 | 92.25 | 4.90 | - | 36,630 | -4,070 | 1,17,216 | |||
| 4 Jul | 1469.95 | 87.35 | - | 76,516 | 12,617 | 1,21,286 | ||||
| 3 Jul | 1461.00 | 82.05 | - | 45,584 | 2,442 | 1,08,669 | ||||
| 2 Jul | 1470.25 | 90 | - | 97,680 | 18,722 | 1,03,785 | ||||
| 1 Jul | 1497.80 | 119.75 | - | 3,28,042 | -39,072 | 85,063 | ||||
| 28 Jun | 1427.35 | 73.1 | - | 1,73,789 | 2,035 | 1,24,135 | ||||
| 27 Jun | 1469.25 | 104 | - | 82,621 | 407 | 1,22,100 | ||||
| 26 Jun | 1451.70 | 97 | - | 1,15,588 | -7,733 | 1,22,100 | ||||
| 25 Jun | 1428.10 | 77.95 | - | 1,43,671 | -2,442 | 1,29,833 | ||||
| 24 Jun | 1421.10 | 75.95 | - | 65,120 | 8,954 | 1,32,275 | ||||
| 21 Jun | 1436.85 | 82.00 | - | 4,11,070 | -43,549 | 1,24,135 | ||||
| 20 Jun | 1383.75 | 54.85 | - | 47,619 | 23,606 | 1,67,277 | ||||
| 19 Jun | 1390.45 | 62.90 | - | 1,48,148 | 55,352 | 1,43,671 | ||||
| 18 Jun | 1403.25 | 63.45 | - | 56,573 | 17,094 | 84,249 | ||||
| 14 Jun | 1390.30 | 55.05 | - | 32,560 | 4,070 | 67,155 | ||||
| 13 Jun | 1391.65 | 58.00 | - | 41,514 | 8,547 | 63,085 | ||||
| 12 Jun | 1397.75 | 66.50 | - | 46,398 | 8,954 | 54,131 | ||||
|
|
||||||||||
| 11 Jun | 1381.45 | 62.00 | - | 45,177 | 17,908 | 45,584 | ||||
| 10 Jun | 1346.30 | 55.00 | - | 16,687 | 8,954 | 26,862 | ||||
| 7 Jun | 1338.35 | 56.40 | - | 15,466 | 11,396 | 17,501 | ||||
| 6 Jun | 1337.50 | 45.00 | - | 8,547 | 6,105 | 6,105 | ||||
| 5 Jun | 1320.80 | 109.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1270.45 | 109.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1328.40 | 109.05 | - | 0 | 0 | 0 | ||||
| 30 May | 1312.75 | 109.05 | - | 0 | 0 | 0 | ||||
| 29 May | 1335.10 | 109.05 | - | 0 | 0 | 0 | ||||
| 28 May | 1333.45 | 109.05 | - | 0 | 0 | 0 | ||||
| 24 May | 1339.05 | 109.05 | - | 0 | 0 | 0 | ||||
| 23 May | 1348.90 | 109.05 | - | 0 | 0 | 0 | ||||
| 22 May | 1345.20 | 109.05 | - | 0 | 0 | 0 | ||||
| 17 May | 1324.95 | 109.05 | - | 0 | 0 | 0 | ||||
| 16 May | 1322.50 | 109.05 | - | 0 | 0 | 0 | ||||
| 15 May | 1285.20 | 109.05 | - | 0 | 0 | 0 | ||||
| 14 May | 1297.45 | 109.05 | - | 0 | 0 | 0 | ||||
For PVR INOX LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 92.25, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 117216
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 121286
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 82.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 108669
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 18722 which increased total open position to 103785
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 119.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -39072 which decreased total open position to 85063
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 73.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 124135
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 122100
On 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by -7733 which decreased total open position to 122100
On 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 77.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 129833
On 24 Jun PVRINOX was trading at 1421.10. The strike last trading price was 75.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 132275
On 21 Jun PVRINOX was trading at 1436.85. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -43549 which decreased total open position to 124135
On 20 Jun PVRINOX was trading at 1383.75. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 23606 which increased total open position to 167277
On 19 Jun PVRINOX was trading at 1390.45. The strike last trading price was 62.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 55352 which increased total open position to 143671
On 18 Jun PVRINOX was trading at 1403.25. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17094 which increased total open position to 84249
On 14 Jun PVRINOX was trading at 1390.30. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 67155
On 13 Jun PVRINOX was trading at 1391.65. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 63085
On 12 Jun PVRINOX was trading at 1397.75. The strike last trading price was 66.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 54131
On 11 Jun PVRINOX was trading at 1381.45. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 45584
On 10 Jun PVRINOX was trading at 1346.30. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 26862
On 7 Jun PVRINOX was trading at 1338.35. The strike last trading price was 56.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 17501
On 6 Jun PVRINOX was trading at 1337.50. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 6105
On 5 Jun PVRINOX was trading at 1320.80. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun PVRINOX was trading at 1270.45. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun PVRINOX was trading at 1328.40. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May PVRINOX was trading at 1312.75. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May PVRINOX was trading at 1335.10. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May PVRINOX was trading at 1333.45. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May PVRINOX was trading at 1339.05. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May PVRINOX was trading at 1348.90. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PVRINOX was trading at 1345.20. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May PVRINOX was trading at 1324.95. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May PVRINOX was trading at 1322.50. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PVRINOX was trading at 1285.20. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PVRINOX was trading at 1297.45. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1467.85 | 14.5 | -1.10 | - | 91,168 | 18,722 | 4,00,081 |
| 4 Jul | 1469.95 | 15.6 | - | 2,38,909 | -17,501 | 3,81,359 | |
| 3 Jul | 1461.00 | 19.35 | - | 1,84,371 | 45,991 | 3,98,860 | |
| 2 Jul | 1470.25 | 18.75 | - | 4,74,155 | 63,085 | 3,52,055 | |
| 1 Jul | 1497.80 | 13.55 | - | 11,21,692 | -4,477 | 2,88,970 | |
| 28 Jun | 1427.35 | 35.2 | - | 5,04,273 | 75,702 | 2,93,447 | |
| 27 Jun | 1469.25 | 24 | - | 2,23,036 | 56,573 | 2,17,745 | |
| 26 Jun | 1451.70 | 30.5 | - | 1,26,984 | -3,256 | 1,61,172 | |
| 25 Jun | 1428.10 | 43 | - | 1,38,787 | 33,374 | 1,64,428 | |
| 24 Jun | 1421.10 | 41.5 | - | 96,052 | 32,560 | 1,30,647 | |
| 21 Jun | 1436.85 | 38.40 | - | 1,42,043 | 43,142 | 97,680 | |
| 20 Jun | 1383.75 | 60.50 | - | 15,466 | 13,838 | 54,131 | |
| 19 Jun | 1390.45 | 58.40 | - | 13,024 | 5,698 | 40,293 | |
| 18 Jun | 1403.25 | 48.00 | - | 7,733 | 6,919 | 35,002 | |
| 14 Jun | 1390.30 | 49.90 | - | 3,663 | 2,035 | 28,083 | |
| 13 Jun | 1391.65 | 55.00 | - | 8,954 | 7,326 | 25,641 | |
| 12 Jun | 1397.75 | 53.60 | - | 12,617 | 10,989 | 17,908 | |
| 11 Jun | 1381.45 | 70.00 | - | 6,512 | 1,221 | 2,849 | |
| 10 Jun | 1346.30 | 80.00 | - | 407 | 0 | 1,221 | |
| 7 Jun | 1338.35 | 100.00 | - | 0 | 1,221 | 0 | |
| 6 Jun | 1337.50 | 100.00 | - | 0 | 1,221 | 0 | |
| 5 Jun | 1320.80 | 100.00 | - | 0 | 1,221 | 1,221 | |
| 4 Jun | 1270.45 | 100.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1328.40 | 100.00 | - | 0 | 0 | 0 | |
| 30 May | 1312.75 | 100.00 | - | 0 | 0 | 1,221 | |
| 29 May | 1335.10 | 100.00 | - | 0 | 0 | 1,221 | |
| 28 May | 1333.45 | 100.00 | - | 1,221 | 0 | 0 | |
| 24 May | 1339.05 | 74.40 | - | 0 | 0 | 0 | |
| 23 May | 1348.90 | 74.40 | - | 0 | 0 | 0 | |
| 22 May | 1345.20 | 74.40 | - | 0 | 0 | 0 | |
| 17 May | 1324.95 | 74.40 | - | 0 | 0 | 0 | |
| 16 May | 1322.50 | 74.40 | - | 0 | 0 | 0 | |
| 15 May | 1285.20 | 74.40 | - | 0 | 0 | 0 | |
| 14 May | 1297.45 | 74.40 | - | 0 | 0 | 0 | |
For PVR INOX LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 14.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18722 which increased total open position to 400081
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -17501 which decreased total open position to 381359
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 45991 which increased total open position to 398860
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 63085 which increased total open position to 352055
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4477 which decreased total open position to 288970
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 35.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 75702 which increased total open position to 293447
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 56573 which increased total open position to 217745
On 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 161172
On 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by 33374 which increased total open position to 164428
On 24 Jun PVRINOX was trading at 1421.10. The strike last trading price was 41.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 32560 which increased total open position to 130647
On 21 Jun PVRINOX was trading at 1436.85. The strike last trading price was 38.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 43142 which increased total open position to 97680
On 20 Jun PVRINOX was trading at 1383.75. The strike last trading price was 60.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13838 which increased total open position to 54131
On 19 Jun PVRINOX was trading at 1390.45. The strike last trading price was 58.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 40293
On 18 Jun PVRINOX was trading at 1403.25. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 35002
On 14 Jun PVRINOX was trading at 1390.30. The strike last trading price was 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 28083
On 13 Jun PVRINOX was trading at 1391.65. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 25641
On 12 Jun PVRINOX was trading at 1397.75. The strike last trading price was 53.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10989 which increased total open position to 17908
On 11 Jun PVRINOX was trading at 1381.45. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 2849
On 10 Jun PVRINOX was trading at 1346.30. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 7 Jun PVRINOX was trading at 1338.35. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 0
On 6 Jun PVRINOX was trading at 1337.50. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 0
On 5 Jun PVRINOX was trading at 1320.80. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
On 4 Jun PVRINOX was trading at 1270.45. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun PVRINOX was trading at 1328.40. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May PVRINOX was trading at 1312.75. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 29 May PVRINOX was trading at 1335.10. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 28 May PVRINOX was trading at 1333.45. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May PVRINOX was trading at 1339.05. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May PVRINOX was trading at 1348.90. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PVRINOX was trading at 1345.20. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May PVRINOX was trading at 1324.95. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May PVRINOX was trading at 1322.50. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PVRINOX was trading at 1285.20. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PVRINOX was trading at 1297.45. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0