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 | 28.5 | 1.40 | - | 76,516 | 8,547 | 1,79,894 | |||
| 4 Jul | 1469.95 | 27.1 | - | 96,052 | 814 | 1,71,347 | ||||
| 3 Jul | 1461.00 | 26 | - | 94,017 | 2,035 | 1,70,533 | ||||
| 2 Jul | 1470.25 | 30.4 | - | 2,53,561 | 6,512 | 1,68,498 | ||||
| 1 Jul | 1497.80 | 47.15 | - | 11,70,125 | 66,341 | 1,61,986 | ||||
| 28 Jun | 1427.35 | 25 | - | 1,51,811 | 20,757 | 95,645 | ||||
| 27 Jun | 1469.25 | 40.5 | - | 1,13,960 | 43,549 | 74,888 | ||||
| 26 Jun | 1451.70 | 38.05 | - | 35,409 | 2,442 | 31,339 | ||||
| 25 Jun | 1428.10 | 30.3 | - | 28,083 | 1,628 | 28,897 | ||||
| 24 Jun | 1421.10 | 28.85 | - | 6,919 | -407 | 26,862 | ||||
| 21 Jun | 1436.85 | 33.00 | - | 10,175 | 1,221 | 27,269 | ||||
| 20 Jun | 1383.75 | 18.20 | - | 814 | 814 | 25,641 | ||||
| 19 Jun | 1390.45 | 19.50 | - | 1,221 | 0 | 24,827 | ||||
| 18 Jun | 1403.25 | 19.00 | - | 2,849 | 407 | 24,420 | ||||
| 14 Jun | 1390.30 | 17.00 | - | 4,477 | -407 | 24,013 | ||||
| 13 Jun | 1391.65 | 24.80 | - | 7,733 | 5,291 | 24,420 | ||||
| 12 Jun | 1397.75 | 19.70 | - | 17,908 | 16,687 | 18,315 | ||||
| 11 Jun | 1381.45 | 24.00 | - | 814 | 407 | 1,628 | ||||
| 10 Jun | 1346.30 | 15.00 | - | 814 | 0 | 407 | ||||
| 4 Jun | 1270.45 | 34.25 | - | 0 | 0 | 407 | ||||
| 3 Jun | 1328.40 | 34.25 | - | 0 | 0 | 407 | ||||
| 29 May | 1335.10 | 34.25 | - | 0 | 0 | 407 | ||||
|
|
||||||||||
| 28 May | 1333.45 | 34.25 | - | 0 | 0 | 407 | ||||
| 27 May | 1339.55 | 34.25 | - | 0 | 0 | 407 | ||||
| 24 May | 1339.05 | 34.25 | - | 0 | 0 | 407 | ||||
| 23 May | 1348.90 | 34.25 | - | 0 | 0 | 407 | ||||
| 22 May | 1345.20 | 34.25 | - | 0 | 0 | 407 | ||||
| 21 May | 1349.30 | 34.25 | - | 0 | 0 | 407 | ||||
| 18 May | 1325.65 | 34.25 | - | 0 | 0 | 407 | ||||
| 17 May | 1324.95 | 34.25 | - | 0 | 0 | 407 | ||||
| 16 May | 1322.50 | 34.25 | - | 0 | 0 | 407 | ||||
| 15 May | 1285.20 | 34.25 | - | 814 | 0 | 407 | ||||
| 14 May | 1297.45 | 34.25 | - | 814 | 407 | 407 | ||||
For PVR INOX LIMITED - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 28.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 179894
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 171347
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 170533
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 30.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 168498
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 66341 which increased total open position to 161986
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20757 which increased total open position to 95645
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 43549 which increased total open position to 74888
On 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 31339
On 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 28897
On 24 Jun PVRINOX was trading at 1421.10. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 26862
On 21 Jun PVRINOX was trading at 1436.85. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 27269
On 20 Jun PVRINOX was trading at 1383.75. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 25641
On 19 Jun PVRINOX was trading at 1390.45. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24827
On 18 Jun PVRINOX was trading at 1403.25. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 24420
On 14 Jun PVRINOX was trading at 1390.30. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 24013
On 13 Jun PVRINOX was trading at 1391.65. The strike last trading price was 24.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 24420
On 12 Jun PVRINOX was trading at 1397.75. The strike last trading price was 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 18315
On 11 Jun PVRINOX was trading at 1381.45. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 1628
On 10 Jun PVRINOX was trading at 1346.30. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 4 Jun PVRINOX was trading at 1270.45. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 3 Jun PVRINOX was trading at 1328.40. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 29 May PVRINOX was trading at 1335.10. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 28 May PVRINOX was trading at 1333.45. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 27 May PVRINOX was trading at 1339.55. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 24 May PVRINOX was trading at 1339.05. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 23 May PVRINOX was trading at 1348.90. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 22 May PVRINOX was trading at 1345.20. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 21 May PVRINOX was trading at 1349.30. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 18 May PVRINOX was trading at 1325.65. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 17 May PVRINOX was trading at 1324.95. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 16 May PVRINOX was trading at 1322.50. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 15 May PVRINOX was trading at 1285.20. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 14 May PVRINOX was trading at 1297.45. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1467.85 | 72.45 | 3.25 | - | 2,035 | 0 | 23,199 |
| 4 Jul | 1469.95 | 69.2 | - | 10,989 | -2,442 | 23,199 | |
| 3 Jul | 1461.00 | 81.7 | - | 14,245 | 407 | 25,641 | |
| 2 Jul | 1470.25 | 77.85 | - | 31,746 | -2,035 | 26,048 | |
| 1 Jul | 1497.80 | 59.65 | - | 77,737 | 24,013 | 28,083 | |
| 28 Jun | 1427.35 | 114.1 | - | 7,733 | 2,849 | 4,070 | |
| 27 Jun | 1469.25 | 84.6 | - | 7,733 | 1,221 | 1,221 | |
| 26 Jun | 1451.70 | 141.85 | - | 0 | 0 | 0 | |
| 25 Jun | 1428.10 | 141.85 | - | 0 | 0 | 0 | |
| 24 Jun | 1421.10 | 141.85 | - | 0 | 0 | 0 | |
| 21 Jun | 1436.85 | 141.85 | - | 0 | 0 | 0 | |
| 20 Jun | 1383.75 | 141.85 | - | 0 | 0 | 0 | |
| 19 Jun | 1390.45 | 141.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1403.25 | 141.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1390.30 | 141.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1391.65 | 141.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1397.75 | 141.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1381.45 | 141.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1346.30 | 141.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1270.45 | 141.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1328.40 | 141.85 | - | 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 | |
| 21 May | 1349.30 | 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 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul PVRINOX was trading at 1467.85. The strike last trading price was 72.45, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23199
On 4 Jul PVRINOX was trading at 1469.95. The strike last trading price was 69.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 23199
On 3 Jul PVRINOX was trading at 1461.00. The strike last trading price was 81.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 25641
On 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 77.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 26048
On 1 Jul PVRINOX was trading at 1497.80. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24013 which increased total open position to 28083
On 28 Jun PVRINOX was trading at 1427.35. The strike last trading price was 114.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 4070
On 27 Jun PVRINOX was trading at 1469.25. The strike last trading price was 84.6, 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 26 Jun PVRINOX was trading at 1451.70. The strike last trading price was 141.85, 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 25 Jun PVRINOX was trading at 1428.10. The strike last trading price was 141.85, 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 Jun PVRINOX was trading at 1421.10. The strike last trading price was 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 21 May PVRINOX was trading at 1349.30. 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