PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
24 Jan 2025 03:14 PM IST
PVRINOX 30JAN2025 1540 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1062.80 | 0.5 | -0.2 | - | 23 | -2 | 45 | |||
23 Jan | 1092.80 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 1068.70 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 1077.40 | 0.7 | 0.00 | 0.00 | 0 | -17 | 0 | |||
20 Jan | 1092.45 | 0.7 | -0.30 | - | 22 | -13 | 51 | |||
17 Jan | 1102.20 | 1 | -0.40 | - | 2 | 0 | 66 | |||
16 Jan | 1083.20 | 1.4 | 0.50 | - | 15 | -9 | 70 | |||
15 Jan | 1084.55 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 1086.25 | 0.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
13 Jan | 1077.95 | 0.9 | -0.25 | - | 3 | 2 | 80 | |||
10 Jan | 1135.50 | 1.15 | 0.20 | - | 9 | 0 | 80 | |||
9 Jan | 1161.60 | 0.95 | 0.45 | - | 5 | -3 | 80 | |||
8 Jan | 1177.70 | 0.5 | -1.00 | 45.94 | 132 | -70 | 87 | |||
7 Jan | 1222.70 | 1.5 | -0.10 | 47.55 | 22 | -7 | 157 | |||
6 Jan | 1250.70 | 1.6 | -0.80 | 41.02 | 51 | -15 | 170 | |||
3 Jan | 1302.15 | 2.4 | -0.35 | 34.62 | 66 | -17 | 184 | |||
2 Jan | 1320.20 | 2.75 | -0.05 | 32.42 | 73 | 12 | 198 | |||
1 Jan | 1317.25 | 2.8 | -0.20 | 32.82 | 41 | 0 | 183 | |||
31 Dec | 1304.90 | 3 | -0.25 | 33.93 | 75 | 4 | 182 | |||
30 Dec | 1310.00 | 3.25 | -0.50 | 33.22 | 166 | 109 | 176 | |||
27 Dec | 1338.65 | 3.75 | -2.45 | 28.70 | 174 | -4 | 70 | |||
26 Dec | 1336.85 | 6.2 | -5.35 | 32.21 | 127 | 43 | 69 | |||
24 Dec | 1373.85 | 11.55 | 9.15 | 31.99 | 35 | 21 | 26 | |||
23 Dec | 1361.00 | 2.4 | -49.85 | 21.82 | 1 | 0 | 5 | |||
20 Dec | 1382.10 | 52.25 | 0.00 | 0.00 | 0 | 0 | 5 | |||
19 Dec | 1421.25 | 52.25 | 0.00 | 0.00 | 0 | 0 | 5 | |||
|
||||||||||
18 Dec | 1408.45 | 52.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
17 Dec | 1494.60 | 52.25 | -27.75 | 32.30 | 9 | 4 | 6 | |||
16 Dec | 1474.35 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 1486.60 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 1492.30 | 80 | 0.00 | 0.00 | 0 | 0 | 2 | |||
9 Dec | 1480.10 | 80 | 0.00 | 0.00 | 1 | 0 | 2 | |||
6 Dec | 1547.85 | 80 | -37.00 | 26.93 | 1 | 0 | 1 | |||
5 Dec | 1577.90 | 117 | 34.10 | 33.66 | 1 | 0 | 0 | |||
4 Dec | 1597.70 | 82.9 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 1598.30 | 82.9 | - | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1540 expiring on 30JAN2025
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 45
On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0
On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 51
On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 70
On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.9, 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 0.9, 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 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 80
On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 80
On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 0.5, which was -1.00 lower than the previous day. The implied volatity was 45.94, the open interest changed by -70 which decreased total open position to 87
On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 47.55, the open interest changed by -7 which decreased total open position to 157
On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was 41.02, the open interest changed by -15 which decreased total open position to 170
On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 34.62, the open interest changed by -17 which decreased total open position to 184
On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 32.42, the open interest changed by 12 which increased total open position to 198
On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 183
On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 33.93, the open interest changed by 4 which increased total open position to 182
On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 33.22, the open interest changed by 109 which increased total open position to 176
On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 28.70, the open interest changed by -4 which decreased total open position to 70
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 6.2, which was -5.35 lower than the previous day. The implied volatity was 32.21, the open interest changed by 43 which increased total open position to 69
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 11.55, which was 9.15 higher than the previous day. The implied volatity was 31.99, the open interest changed by 21 which increased total open position to 26
On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 2.4, which was -49.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 5
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 52.25, 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 5
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 52.25, 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 5
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 52.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 52.25, which was -27.75 lower than the previous day. The implied volatity was 32.30, the open interest changed by 4 which increased total open position to 6
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 80, 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 80, 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 80, 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 2
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 80, 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 2
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 80, which was -37.00 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 1
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 117, which was 34.10 higher than the previous day. The implied volatity was 33.66, 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 82.9, 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 82.9, 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 1540 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 | 201.85 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 1092.80 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 1068.70 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 1077.40 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 1092.45 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 1102.20 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 1083.20 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 1084.55 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 1086.25 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 1077.95 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 1135.50 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 1161.60 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 1177.70 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 1222.70 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 1250.70 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 1302.15 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 1320.20 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 1317.25 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 1304.90 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 1310.00 | 201.85 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 1338.65 | 201.85 | 0.00 | 0.00 | 0 | 6 | 0 |
26 Dec | 1336.85 | 201.85 | 117.40 | 40.57 | 6 | 5 | 5 |
24 Dec | 1373.85 | 84.45 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 1361.00 | 84.45 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 1382.10 | 84.45 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 1421.25 | 84.45 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 1408.45 | 84.45 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 1494.60 | 84.45 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 1474.35 | 84.45 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 1486.60 | 84.45 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 1492.30 | 84.45 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 1480.10 | 84.45 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 1547.85 | 84.45 | 0.00 | 1.45 | 0 | 0 | 0 |
5 Dec | 1577.90 | 84.45 | 0.00 | 2.95 | 0 | 0 | 0 |
4 Dec | 1597.70 | 84.45 | 0.00 | 3.68 | 0 | 0 | 0 |
3 Dec | 1598.30 | 84.45 | 3.67 | 0 | 0 | 0 |
For Pvr Inox Limited - strike price 1540 expiring on 30JAN2025
Delta for 1540 PE is 0.00
Historical price for 1540 PE is as follows
On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 201.85, 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 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 201.85, 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 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 201.85, 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 201.85, 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 201.85, 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 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 201.85, 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 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 201.85, 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 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 201.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 201.85, which was 117.40 higher than the previous day. The implied volatity was 40.57, the open interest changed by 5 which increased total open position to 5
On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 84.45, which was lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0