PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 03:33 PM IST
PVRINOX 30JAN2025 1420 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1064.10 | 0.05 | -0.15 | - | 96 | 48 | 148 | |||
23 Jan | 1092.80 | 0.15 | -0.10 | - | 75 | -58 | 100 | |||
22 Jan | 1068.70 | 0.25 | -0.20 | - | 230 | 68 | 226 | |||
21 Jan | 1077.40 | 0.45 | -0.10 | - | 2 | 0 | 158 | |||
20 Jan | 1092.45 | 0.55 | -0.25 | - | 1 | 0 | 158 | |||
17 Jan | 1102.20 | 0.8 | -0.30 | - | 7 | -3 | 158 | |||
16 Jan | 1083.20 | 1.1 | 0.45 | - | 19 | -10 | 168 | |||
15 Jan | 1084.55 | 0.65 | -0.65 | - | 3 | -1 | 179 | |||
14 Jan | 1086.25 | 1.3 | 0.45 | - | 22 | -6 | 180 | |||
13 Jan | 1077.95 | 0.85 | -0.85 | - | 10 | -2 | 187 | |||
10 Jan | 1135.50 | 1.7 | 0.10 | 49.75 | 30 | -10 | 191 | |||
9 Jan | 1161.60 | 1.6 | -0.55 | 43.46 | 10 | 3 | 206 | |||
8 Jan | 1177.70 | 2.15 | -1.00 | 42.33 | 53 | -22 | 203 | |||
7 Jan | 1222.70 | 3.15 | -1.55 | 39.31 | 417 | 28 | 226 | |||
6 Jan | 1250.70 | 4.7 | -4.40 | 34.20 | 467 | 64 | 208 | |||
3 Jan | 1302.15 | 9.1 | -2.20 | 29.72 | 175 | -7 | 144 | |||
2 Jan | 1320.20 | 11.3 | -1.10 | 27.54 | 163 | 1 | 154 | |||
1 Jan | 1317.25 | 12.4 | 1.25 | 29.34 | 38 | 5 | 153 | |||
31 Dec | 1304.90 | 11.15 | -1.35 | 29.37 | 269 | -1 | 149 | |||
30 Dec | 1310.00 | 12.5 | -6.65 | 29.15 | 212 | 58 | 149 | |||
27 Dec | 1338.65 | 19.15 | -4.50 | 27.05 | 187 | 40 | 90 | |||
26 Dec | 1336.85 | 23.65 | -128.35 | 30.12 | 97 | 50 | 50 | |||
24 Dec | 1373.85 | 152 | 0.00 | 2.14 | 0 | 0 | 0 | |||
23 Dec | 1361.00 | 152 | 0.00 | 2.80 | 0 | 0 | 0 | |||
20 Dec | 1382.10 | 152 | 0.00 | 1.30 | 0 | 0 | 0 | |||
19 Dec | 1421.25 | 152 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
18 Dec | 1408.45 | 152 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 1494.60 | 152 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 1474.35 | 152 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 1486.60 | 152 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 1492.30 | 152 | - | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1420 expiring on 30JAN2025
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 148
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 100
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 226
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 158
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 168
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 179
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 180
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 187
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was 49.75, the open interest changed by -10 which decreased total open position to 191
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 43.46, the open interest changed by 3 which increased total open position to 206
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was 42.33, the open interest changed by -22 which decreased total open position to 203
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 39.31, the open interest changed by 28 which increased total open position to 226
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 4.7, which was -4.40 lower than the previous day. The implied volatity was 34.20, the open interest changed by 64 which increased total open position to 208
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 9.1, which was -2.20 lower than the previous day. The implied volatity was 29.72, the open interest changed by -7 which decreased total open position to 144
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 11.3, which was -1.10 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 154
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 12.4, which was 1.25 higher than the previous day. The implied volatity was 29.34, the open interest changed by 5 which increased total open position to 153
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 11.15, which was -1.35 lower than the previous day. The implied volatity was 29.37, the open interest changed by -1 which decreased total open position to 149
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 12.5, which was -6.65 lower than the previous day. The implied volatity was 29.15, the open interest changed by 58 which increased total open position to 149
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 19.15, which was -4.50 lower than the previous day. The implied volatity was 27.05, the open interest changed by 40 which increased total open position to 90
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 23.65, which was -128.35 lower than the previous day. The implied volatity was 30.12, the open interest changed by 50 which increased total open position to 50
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 2.14, 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 152, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 152, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 152, 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 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 152, 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 152, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 152, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 152, 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 1420 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1064.10 | 188.8 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 1092.80 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 1068.70 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 1077.40 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 1092.45 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 1102.20 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 1083.20 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 1084.55 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 1086.25 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 1077.95 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 1135.50 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 1161.60 | 188.8 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 1177.70 | 188.8 | 0.00 | 0.00 | 0 | -1 | 0 |
7 Jan | 1222.70 | 188.8 | 59.25 | - | 1 | 0 | 5 |
6 Jan | 1250.70 | 129.55 | -3.95 | - | 1 | 0 | 4 |
3 Jan | 1302.15 | 133.5 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 1320.20 | 133.5 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 1317.25 | 133.5 | 0.00 | 0.00 | 0 | 1 | 0 |
31 Dec | 1304.90 | 133.5 | 40.50 | 44.63 | 2 | 1 | 4 |
30 Dec | 1310.00 | 93 | 0.00 | 0.00 | 0 | 2 | 0 |
27 Dec | 1338.65 | 93 | -4.30 | 31.26 | 2 | 0 | 1 |
26 Dec | 1336.85 | 97.3 | 62.20 | 33.00 | 3 | 1 | 1 |
24 Dec | 1373.85 | 35.1 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 1361.00 | 35.1 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 1382.10 | 35.1 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 1421.25 | 35.1 | 0.00 | 1.04 | 0 | 0 | 0 |
18 Dec | 1408.45 | 35.1 | 0.00 | 0.56 | 0 | 0 | 0 |
17 Dec | 1494.60 | 35.1 | 0.00 | 4.73 | 0 | 0 | 0 |
16 Dec | 1474.35 | 35.1 | 0.00 | 4.14 | 0 | 0 | 0 |
11 Dec | 1486.60 | 35.1 | 0.00 | 4.92 | 0 | 0 | 0 |
10 Dec | 1492.30 | 35.1 | 4.28 | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1420 expiring on 30JAN2025
Delta for 1420 PE is 0.00
Historical price for 1420 PE is as follows
On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 188.8, 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 188.8, 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 PVRINOX was trading at 1068.70. The strike last trading price was 188.8, 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 PVRINOX was trading at 1077.40. The strike last trading price was 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 188.8, which was 59.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 129.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 133.5, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 133.5, 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 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 133.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 133.5, which was 40.50 higher than the previous day. The implied volatity was 44.63, the open interest changed by 1 which increased total open position to 4
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 93, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 93, which was -4.30 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 1
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 97.3, which was 62.20 higher than the previous day. The implied volatity was 33.00, the open interest changed by 1 which increased total open position to 1
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 35.1, 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 35.1, 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 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 35.1, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0