PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 03:14 PM IST
PVRINOX 30JAN2025 1500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1062.80 | 0.15 | -0.4 | - | 79 | -16 | 542 | |||
23 Jan | 1092.80 | 0.45 | 0.15 | - | 41 | -20 | 558 | |||
22 Jan | 1068.70 | 0.3 | -0.30 | - | 114 | -19 | 578 | |||
21 Jan | 1077.40 | 0.6 | -0.45 | - | 66 | -38 | 598 | |||
20 Jan | 1092.45 | 1.05 | 0.15 | - | 79 | -49 | 639 | |||
17 Jan | 1102.20 | 0.9 | 0.20 | - | 45 | -27 | 700 | |||
16 Jan | 1083.20 | 0.7 | -0.35 | - | 116 | -86 | 727 | |||
15 Jan | 1084.55 | 1.05 | -0.05 | - | 57 | 7 | 814 | |||
14 Jan | 1086.25 | 1.1 | 0.00 | - | 77 | -13 | 808 | |||
13 Jan | 1077.95 | 1.1 | -0.15 | - | 101 | -38 | 821 | |||
10 Jan | 1135.50 | 1.25 | 0.05 | - | 470 | -360 | 850 | |||
9 Jan | 1161.60 | 1.2 | -0.10 | 50.84 | 154 | -11 | 1,211 | |||
8 Jan | 1177.70 | 1.3 | -0.45 | 48.08 | 282 | 6 | 1,223 | |||
7 Jan | 1222.70 | 1.75 | -0.70 | 44.62 | 761 | 43 | 1,218 | |||
6 Jan | 1250.70 | 2.45 | -1.15 | 39.55 | 824 | 147 | 1,149 | |||
3 Jan | 1302.15 | 3.6 | -0.75 | 32.79 | 252 | -50 | 1,015 | |||
2 Jan | 1320.20 | 4.35 | -0.10 | 30.89 | 192 | 52 | 1,063 | |||
1 Jan | 1317.25 | 4.45 | -0.15 | 31.46 | 309 | 15 | 1,014 | |||
31 Dec | 1304.90 | 4.6 | -0.75 | 32.49 | 527 | 64 | 999 | |||
|
||||||||||
30 Dec | 1310.00 | 5.35 | -1.05 | 32.39 | 719 | 186 | 937 | |||
27 Dec | 1338.65 | 6.4 | -3.40 | 27.89 | 640 | 214 | 751 | |||
26 Dec | 1336.85 | 9.8 | -6.80 | 31.51 | 1,003 | 293 | 536 | |||
24 Dec | 1373.85 | 16.6 | -0.40 | 30.70 | 388 | 61 | 240 | |||
23 Dec | 1361.00 | 17 | -23.00 | 32.80 | 302 | 128 | 179 | |||
20 Dec | 1382.10 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 1421.25 | 40 | 0.00 | 0.00 | 0 | -2 | 0 | |||
18 Dec | 1408.45 | 40 | -29.00 | 36.28 | 2 | -1 | 52 | |||
17 Dec | 1494.60 | 69 | -33.95 | 31.84 | 175 | 53 | 53 | |||
16 Dec | 1474.35 | 102.95 | 0.00 | 0.24 | 0 | 0 | 0 | |||
11 Dec | 1486.60 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 1492.30 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 1480.10 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 1547.85 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 1577.90 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 1597.70 | 102.95 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 1598.30 | 102.95 | - | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1500 expiring on 30JAN2025
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 542
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 558
On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 578
On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 598
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 639
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 700
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 727
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 814
On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 808
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 821
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 850
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 50.84, the open interest changed by -11 which decreased total open position to 1211
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 48.08, the open interest changed by 6 which increased total open position to 1223
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 44.62, the open interest changed by 43 which increased total open position to 1218
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 147 which increased total open position to 1149
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by -50 which decreased total open position to 1015
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 4.35, which was -0.10 lower than the previous day. The implied volatity was 30.89, the open interest changed by 52 which increased total open position to 1063
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 31.46, the open interest changed by 15 which increased total open position to 1014
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 32.49, the open interest changed by 64 which increased total open position to 999
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was 32.39, the open interest changed by 186 which increased total open position to 937
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 6.4, which was -3.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 214 which increased total open position to 751
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 9.8, which was -6.80 lower than the previous day. The implied volatity was 31.51, the open interest changed by 293 which increased total open position to 536
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 16.6, which was -0.40 lower than the previous day. The implied volatity was 30.70, the open interest changed by 61 which increased total open position to 240
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 17, which was -23.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by 128 which increased total open position to 179
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 40, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 40, which was -29.00 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 52
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 69, which was -33.95 lower than the previous day. The implied volatity was 31.84, the open interest changed by 53 which increased total open position to 53
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 102.95, which was 0.00 lower than the previous day. The implied volatity was 0.24, 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 102.95, 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 102.95, 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 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 102.95, 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 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 102.95, 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 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 102.95, 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 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 102.95, 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 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 102.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
PVRINOX 30JAN2025 1500 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1062.80 | 396 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 1092.80 | 396 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 1068.70 | 396 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 1077.40 | 396 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 1092.45 | 396 | 0.00 | 0.00 | 0 | -2 | 0 |
17 Jan | 1102.20 | 396 | -14.00 | - | 2 | 0 | 112 |
16 Jan | 1083.20 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 1084.55 | 410 | 0.00 | 0.00 | 0 | -1 | 0 |
14 Jan | 1086.25 | 410 | 17.00 | - | 2 | 0 | 113 |
13 Jan | 1077.95 | 393 | 37.45 | - | 13 | -6 | 113 |
10 Jan | 1135.50 | 355.55 | 45.60 | - | 1 | 0 | 120 |
9 Jan | 1161.60 | 309.95 | -9.05 | - | 3 | 0 | 120 |
8 Jan | 1177.70 | 319 | 30.60 | - | 10 | -6 | 124 |
7 Jan | 1222.70 | 288.4 | 48.90 | 55.71 | 14 | -4 | 131 |
6 Jan | 1250.70 | 239.5 | 62.65 | 37.46 | 20 | -11 | 140 |
3 Jan | 1302.15 | 176.85 | 0.00 | 0.00 | 0 | 2 | 0 |
2 Jan | 1320.20 | 176.85 | -5.70 | 36.74 | 3 | 2 | 151 |
1 Jan | 1317.25 | 182.55 | -2.40 | 36.37 | 1 | 0 | 148 |
31 Dec | 1304.90 | 184.95 | 0.00 | 0.00 | 0 | -1 | 0 |
30 Dec | 1310.00 | 184.95 | 29.05 | 34.34 | 2 | -1 | 148 |
27 Dec | 1338.65 | 155.9 | -0.10 | 30.66 | 53 | 1 | 151 |
26 Dec | 1336.85 | 156 | 24.80 | 28.86 | 43 | 23 | 148 |
24 Dec | 1373.85 | 131.2 | -6.80 | 32.34 | 71 | 64 | 124 |
23 Dec | 1361.00 | 138 | 76.00 | 29.23 | 52 | 28 | 59 |
20 Dec | 1382.10 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 1421.25 | 62 | 0.00 | 0.00 | 0 | -1 | 0 |
18 Dec | 1408.45 | 62 | 2.35 | - | 1 | 0 | 32 |
17 Dec | 1494.60 | 59.65 | 6.65 | 30.66 | 52 | 31 | 32 |
16 Dec | 1474.35 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 1486.60 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 1492.30 | 53 | 0.00 | 0.00 | 0 | 0 | 1 |
9 Dec | 1480.10 | 53 | 0.00 | 0.00 | 1 | 0 | 1 |
6 Dec | 1547.85 | 53 | -12.00 | 36.71 | 1 | 0 | 0 |
5 Dec | 1577.90 | 65 | 0.00 | 4.45 | 0 | 0 | 0 |
4 Dec | 1597.70 | 65 | 0.00 | 5.09 | 0 | 0 | 0 |
3 Dec | 1598.30 | 65 | 5.07 | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1500 expiring on 30JAN2025
Delta for 1500 PE is 0.00
Historical price for 1500 PE is as follows
On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 396, 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 396, 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 396, 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 396, 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 396, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 396, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 410, 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 410, 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 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 410, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 393, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 113
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 355.55, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 309.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 319, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 124
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 288.4, which was 48.90 higher than the previous day. The implied volatity was 55.71, the open interest changed by -4 which decreased total open position to 131
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 239.5, which was 62.65 higher than the previous day. The implied volatity was 37.46, the open interest changed by -11 which decreased total open position to 140
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 176.85, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 176.85, which was -5.70 lower than the previous day. The implied volatity was 36.74, the open interest changed by 2 which increased total open position to 151
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 182.55, which was -2.40 lower than the previous day. The implied volatity was 36.37, the open interest changed by 0 which decreased total open position to 148
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 184.95, 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 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 184.95, which was 29.05 higher than the previous day. The implied volatity was 34.34, the open interest changed by -1 which decreased total open position to 148
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 155.9, which was -0.10 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 151
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 156, which was 24.80 higher than the previous day. The implied volatity was 28.86, the open interest changed by 23 which increased total open position to 148
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 131.2, which was -6.80 lower than the previous day. The implied volatity was 32.34, the open interest changed by 64 which increased total open position to 124
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 138, which was 76.00 higher than the previous day. The implied volatity was 29.23, the open interest changed by 28 which increased total open position to 59
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 62, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 62, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 62, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 59.65, which was 6.65 higher than the previous day. The implied volatity was 30.66, the open interest changed by 31 which increased total open position to 32
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 53, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 53, 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 Dec PVRINOX was trading at 1492.30. The strike last trading price was 53, 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 1
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 53, 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 1
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 53, which was -12.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 0
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 65, which was lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0