PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 1382.10 | 124.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1421.25 | 124.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1408.45 | 124.85 | 0.00 | 0.00 | 1 | 0 | 2 | |||
| 17 Dec | 1494.60 | 124.85 | -43.25 | 55.47 | 1 | 0 | 1 | |||
| 16 Dec | 1474.35 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 13 Dec | 1455.20 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 12 Dec | 1459.65 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 11 Dec | 1486.60 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 10 Dec | 1492.30 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 9 Dec | 1480.10 | 168.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 6 Dec | 1547.85 | 168.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1577.90 | 168.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1597.70 | 168.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1598.30 | 168.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1572.50 | 168.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 1540.05 | 168.1 | -50.85 | - | 1 | 0 | 0 | |||
| 28 Nov | 1519.15 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1514.20 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1479.70 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1480.70 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1465.70 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1445.20 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 218.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1435.75 | 218.95 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1380 expiring on 26DEC2024
Delta for 1380 CE is 0.00
Historical price for 1380 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 124.85, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 124.85, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 124.85, 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 2
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 124.85, which was -43.25 lower than the previous day. The implied volatity was 55.47, the open interest changed by 0 which decreased total open position to 1
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 168.1, 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 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 168.1, 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 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 168.1, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 168.1, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 168.1, 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 168.1, 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 168.1, 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 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 168.1, 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 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 168.1, 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 Dec PVRINOX was trading at 1598.30. The strike last trading price was 168.1, 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 Dec PVRINOX was trading at 1572.50. The strike last trading price was 168.1, 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 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 168.1, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 218.95, 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 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 218.95, 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 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 218.95, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 218.95, 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 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 218.95, 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 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 218.95, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 218.95, 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 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 218.95, 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 218.95, 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 26DEC2024 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.69
Theta: -1.79
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 18 | 14.00 | 33.86 | 24 | 0 | 112 |
| 19 Dec | 1421.25 | 4 | 2.95 | 24.44 | 1 | 0 | 113 |
| 18 Dec | 1408.45 | 1.05 | -1.40 | 11.43 | 66 | -65 | 113 |
| 17 Dec | 1494.60 | 2.45 | -2.90 | 34.16 | 603 | -15 | 182 |
| 16 Dec | 1474.35 | 5.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 5.35 | -1.10 | 27.65 | 2 | 0 | 197 |
| 12 Dec | 1459.65 | 6.45 | 2.95 | 29.28 | 12 | -5 | 197 |
| 11 Dec | 1486.60 | 3.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 1492.30 | 3.5 | 0.00 | 28.80 | 1 | 0 | 203 |
| 9 Dec | 1480.10 | 3.5 | 0.00 | 26.21 | 4 | -3 | 204 |
| 6 Dec | 1547.85 | 3.5 | 0.45 | 35.37 | 386 | 2 | 207 |
| 5 Dec | 1577.90 | 3.05 | 0.50 | 36.85 | 241 | 48 | 205 |
| 4 Dec | 1597.70 | 2.55 | -0.05 | 36.81 | 29 | -1 | 157 |
| 3 Dec | 1598.30 | 2.6 | -1.00 | 36.22 | 77 | 16 | 154 |
| 2 Dec | 1572.50 | 3.6 | -2.35 | 35.88 | 135 | -9 | 141 |
| 29 Nov | 1540.05 | 5.95 | -6.95 | 33.64 | 162 | 94 | 150 |
| 28 Nov | 1519.15 | 12.9 | -5.90 | 39.25 | 71 | 18 | 21 |
| 27 Nov | 1514.20 | 18.8 | 4.95 | 42.22 | 5 | 2 | 3 |
| 26 Nov | 1479.70 | 13.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 25 Nov | 1480.70 | 13.85 | -11.65 | 31.79 | 2 | 2 | 2 |
| 22 Nov | 1465.70 | 25.5 | 12.05 | 36.35 | 2 | 1 | 1 |
| 21 Nov | 1445.20 | 13.45 | 0.00 | 5.07 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 13.45 | 0.00 | 6.36 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 13.45 | 0.00 | 6.36 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 13.45 | 4.43 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1380 expiring on 26DEC2024
Delta for 1380 PE is -0.41
Historical price for 1380 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 18, which was 14.00 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 112
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 4, which was 2.95 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 113
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1.05, which was -1.40 lower than the previous day. The implied volatity was 11.43, the open interest changed by -65 which decreased total open position to 113
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 2.45, which was -2.90 lower than the previous day. The implied volatity was 34.16, the open interest changed by -15 which decreased total open position to 182
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 5.35, 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 Dec PVRINOX was trading at 1455.20. The strike last trading price was 5.35, which was -1.10 lower than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 197
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 6.45, which was 2.95 higher than the previous day. The implied volatity was 29.28, the open interest changed by -5 which decreased total open position to 197
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 3.5, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 28.80, the open interest changed by 0 which decreased total open position to 203
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 26.21, the open interest changed by -3 which decreased total open position to 204
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 35.37, the open interest changed by 2 which increased total open position to 207
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 3.05, which was 0.50 higher than the previous day. The implied volatity was 36.85, the open interest changed by 48 which increased total open position to 205
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 36.81, the open interest changed by -1 which decreased total open position to 157
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 2.6, which was -1.00 lower than the previous day. The implied volatity was 36.22, the open interest changed by 16 which increased total open position to 154
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 3.6, which was -2.35 lower than the previous day. The implied volatity was 35.88, the open interest changed by -9 which decreased total open position to 141
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 5.95, which was -6.95 lower than the previous day. The implied volatity was 33.64, the open interest changed by 94 which increased total open position to 150
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 12.9, which was -5.90 lower than the previous day. The implied volatity was 39.25, the open interest changed by 18 which increased total open position to 21
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 18.8, which was 4.95 higher than the previous day. The implied volatity was 42.22, the open interest changed by 2 which increased total open position to 3
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 13.85, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 13.85, which was -11.65 lower than the previous day. The implied volatity was 31.79, the open interest changed by 2 which increased total open position to 2
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 25.5, which was 12.05 higher than the previous day. The implied volatity was 36.35, the open interest changed by 1 which increased total open position to 1
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
