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 | 44.55 | 2.60 | - | 2,42,165 | 17,501 | 1,85,185 | |||
| 4 Jul | 1469.95 | 41.95 | - | 4,34,269 | 35,409 | 1,67,684 | ||||
| 3 Jul | 1461.00 | 39.6 | - | 1,63,207 | 11,803 | 1,32,275 | ||||
| 2 Jul | 1470.25 | 46 | - | 3,10,541 | 54,538 | 1,20,879 | ||||
| 1 Jul | 1497.80 | 65.9 | - | 10,51,281 | -1,07,855 | 66,341 | ||||
| 28 Jun | 1427.35 | 37.3 | - | 2,50,305 | 28,897 | 1,74,196 | ||||
| 27 Jun | 1469.25 | 59.4 | - | 2,49,491 | 99,715 | 1,45,299 | ||||
| 26 Jun | 1451.70 | 53.45 | - | 96,052 | 5,291 | 45,177 | ||||
| 25 Jun | 1428.10 | 42.5 | - | 93,203 | 27,269 | 39,886 | ||||
| 24 Jun | 1421.10 | 41.25 | - | 10,175 | 7,326 | 12,617 | ||||
| 21 Jun | 1436.85 | 46.00 | - | 10,582 | 1,221 | 5,291 | ||||
| 20 Jun | 1383.75 | 28.45 | - | 407 | 4,070 | 4,070 | ||||
| 19 Jun | 1390.45 | 29.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1403.25 | 29.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1390.30 | 29.50 | - | 0 | 0 | 4,070 | ||||
| 13 Jun | 1391.65 | 29.50 | - | 3,663 | 2,442 | 3,663 | ||||
| 12 Jun | 1397.75 | 31.15 | - | 814 | 0 | 814 | ||||
| 11 Jun | 1381.45 | 29.30 | - | 814 | 407 | 407 | ||||
| 10 Jun | 1346.30 | 72.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1270.45 | 72.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1328.40 | 72.95 | - | 0 | 0 | 0 | ||||
| 29 May | 1335.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1333.45 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 1339.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1339.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1348.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1345.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1325.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1324.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1322.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1285.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1297.45 | 0.00 | - | 0 | 0 | 0 | ||||
For PVR INOX LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 44.55, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 17501 which increased total open position to 185185
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35409 which increased total open position to 167684
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 39.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 132275
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 54538 which increased total open position to 120879
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 65.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -107855 which decreased total open position to 66341
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 28897 which increased total open position to 174196
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 59.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 99715 which increased total open position to 145299
On 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 53.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 45177
On 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 27269 which increased total open position to 39886
On 24 Jun PVRINOX was trading at 1421.10. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 12617
On 21 Jun PVRINOX was trading at 1436.85. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 5291
On 20 Jun PVRINOX was trading at 1383.75. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 4070
On 19 Jun PVRINOX was trading at 1390.45. The strike last trading price was 29.50, 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 18 Jun PVRINOX was trading at 1403.25. The strike last trading price was 29.50, 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 Jun PVRINOX was trading at 1390.30. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4070
On 13 Jun PVRINOX was trading at 1391.65. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 3663
On 12 Jun PVRINOX was trading at 1397.75. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 11 Jun PVRINOX was trading at 1381.45. The strike last trading price was 29.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 10 Jun PVRINOX was trading at 1346.30. The strike last trading price was 72.95, 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 72.95, 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 72.95, 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 0.00, 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 28 May PVRINOX was trading at 1333.45. The strike last trading price was 0.00, 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 27 May PVRINOX was trading at 1339.55. The strike last trading price was 0.00, 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 0.00, 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 23 May PVRINOX was trading at 1348.90. The strike last trading price was 0.00, 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 22 May PVRINOX was trading at 1345.20. The strike last trading price was 0.00, 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 18 May PVRINOX was trading at 1325.65. The strike last trading price was 0.00, 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 17 May PVRINOX was trading at 1324.95. The strike last trading price was 0.00, 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 16 May PVRINOX was trading at 1322.50. The strike last trading price was 0.00, 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 15 May PVRINOX was trading at 1285.20. The strike last trading price was 0.00, 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 14 May PVRINOX was trading at 1297.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1467.85 | 45.8 | -4.05 | - | 48,026 | 4,884 | 61,050 |
| 4 Jul | 1469.95 | 49.85 | - | 87,912 | -407 | 56,166 | |
| 3 Jul | 1461.00 | 55.55 | - | 52,096 | 6,919 | 56,573 | |
| 2 Jul | 1470.25 | 52.7 | - | 1,79,487 | 7,733 | 48,840 | |
| 1 Jul | 1497.80 | 38.95 | - | 3,80,545 | 15,873 | 41,107 | |
| 28 Jun | 1427.35 | 79 | - | 58,201 | 16,687 | 25,234 | |
| 27 Jun | 1469.25 | 58.5 | - | 26,455 | 6,919 | 8,547 | |
| 26 Jun | 1451.70 | 72.9 | - | 4,477 | -814 | 814 | |
| 25 Jun | 1428.10 | 79.8 | - | 3,256 | 1,628 | 1,628 | |
| 24 Jun | 1421.10 | 116.8 | - | 0 | 0 | 0 | |
| 21 Jun | 1436.85 | 116.80 | - | 0 | 0 | 0 | |
| 20 Jun | 1383.75 | 116.80 | - | 0 | 0 | 0 | |
| 19 Jun | 1390.45 | 116.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1403.25 | 116.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1390.30 | 116.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1391.65 | 116.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1397.75 | 116.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1381.45 | 116.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1346.30 | 116.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1270.45 | 116.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1328.40 | 116.80 | - | 0 | 0 | 0 | |
| 29 May | 1335.10 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1333.45 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1339.55 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1339.05 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 1348.90 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 1345.20 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 1325.65 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 1324.95 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 1322.50 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 1285.20 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 1297.45 | 0.00 | - | 0 | 0 | 0 | |
For PVR INOX LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 45.8, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 61050
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 56166
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 56573
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 52.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 48840
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15873 which increased total open position to 41107
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 25234
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 58.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 8547
On 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 72.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 814
On 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 79.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 24 Jun PVRINOX was trading at 1421.10. The strike last trading price was 116.8, 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 21 Jun PVRINOX was trading at 1436.85. The strike last trading price was 116.80, 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 20 Jun PVRINOX was trading at 1383.75. The strike last trading price was 116.80, 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 19 Jun PVRINOX was trading at 1390.45. The strike last trading price was 116.80, 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 18 Jun PVRINOX was trading at 1403.25. The strike last trading price was 116.80, 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 Jun PVRINOX was trading at 1390.30. The strike last trading price was 116.80, 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 13 Jun PVRINOX was trading at 1391.65. The strike last trading price was 116.80, 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 12 Jun PVRINOX was trading at 1397.75. The strike last trading price was 116.80, 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 11 Jun PVRINOX was trading at 1381.45. The strike last trading price was 116.80, 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 10 Jun PVRINOX was trading at 1346.30. The strike last trading price was 116.80, 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 116.80, 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 116.80, 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 0.00, 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 28 May PVRINOX was trading at 1333.45. The strike last trading price was 0.00, 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 27 May PVRINOX was trading at 1339.55. The strike last trading price was 0.00, 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 0.00, 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 23 May PVRINOX was trading at 1348.90. The strike last trading price was 0.00, 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 22 May PVRINOX was trading at 1345.20. The strike last trading price was 0.00, 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 18 May PVRINOX was trading at 1325.65. The strike last trading price was 0.00, 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 17 May PVRINOX was trading at 1324.95. The strike last trading price was 0.00, 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 16 May PVRINOX was trading at 1322.50. The strike last trading price was 0.00, 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 15 May PVRINOX was trading at 1285.20. The strike last trading price was 0.00, 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 14 May PVRINOX was trading at 1297.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0