PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1420 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 | 103.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1421.25 | 103.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1408.45 | 103.4 | 0.00 | 0.00 | 0 | 0 | 6 | |||
| 17 Dec | 1494.60 | 103.4 | -32.50 | 66.40 | 17 | 2 | 8 | |||
| 16 Dec | 1474.35 | 135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1455.20 | 135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1459.65 | 135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1486.60 | 135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1492.30 | 135.9 | 0.00 | 0.00 | 0 | 0 | 6 | |||
| 9 Dec | 1480.10 | 135.9 | 0.00 | 0.00 | 13 | 0 | 6 | |||
| 6 Dec | 1547.85 | 135.9 | -5.05 | - | 13 | 3 | 4 | |||
| 5 Dec | 1577.90 | 140.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1597.70 | 140.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1598.30 | 140.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1572.50 | 140.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1540.05 | 140.95 | 4.95 | 28.18 | 1 | 0 | 1 | |||
| 28 Nov | 1519.15 | 136 | -50.65 | 40.36 | 1 | 0 | 0 | |||
| 27 Nov | 1514.20 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1479.70 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1480.70 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1465.70 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1445.20 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1435.75 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 186.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 186.65 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1420 expiring on 26DEC2024
Delta for 1420 CE is 0.00
Historical price for 1420 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 103.4, 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 103.4, 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 103.4, 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 6
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 103.4, which was -32.50 lower than the previous day. The implied volatity was 66.40, the open interest changed by 2 which increased total open position to 8
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 135.9, 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 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 135.9, 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 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 135.9, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 135.9, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 135.9, 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 6
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 135.9, 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 6
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 135.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 140.95, 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 140.95, 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 140.95, 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 140.95, 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 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 140.95, which was 4.95 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 1
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 136, which was -50.65 lower than the previous day. The implied volatity was 40.36, 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 186.65, 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 186.65, 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 186.65, 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 186.65, 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 186.65, 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 186.65, 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 186.65, 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 186.65, 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 186.65, 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 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 186.65, 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.62
Theta: -1.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 45 | 25.00 | 34.20 | 11 | -7 | 177 |
| 19 Dec | 1421.25 | 20 | -11.00 | 28.30 | 1 | 0 | 185 |
| 18 Dec | 1408.45 | 31 | 24.35 | 30.65 | 44 | -42 | 186 |
| 17 Dec | 1494.60 | 6.65 | -8.35 | 32.86 | 1,627 | 64 | 228 |
| 16 Dec | 1474.35 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 15 | 6.00 | 29.00 | 3 | 0 | 164 |
| 12 Dec | 1459.65 | 9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 9 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 1492.30 | 9 | 0.00 | 29.57 | 4 | 0 | 166 |
| 9 Dec | 1480.10 | 9 | 2.00 | 26.42 | 2 | -1 | 167 |
| 6 Dec | 1547.85 | 7 | 1.15 | 34.71 | 275 | 5 | 167 |
| 5 Dec | 1577.90 | 5.85 | 1.10 | 36.03 | 208 | 73 | 162 |
| 4 Dec | 1597.70 | 4.75 | 0.10 | 35.74 | 124 | 13 | 96 |
| 3 Dec | 1598.30 | 4.65 | -1.80 | 34.86 | 88 | 12 | 83 |
| 2 Dec | 1572.50 | 6.45 | -4.70 | 34.78 | 179 | 8 | 70 |
| 29 Nov | 1540.05 | 11.15 | -9.00 | 33.46 | 146 | 32 | 58 |
| 28 Nov | 1519.15 | 20.15 | 3.55 | 38.48 | 32 | 16 | 26 |
| 27 Nov | 1514.20 | 16.6 | -9.85 | 32.20 | 27 | -1 | 9 |
| 26 Nov | 1479.70 | 26.45 | 2.80 | 32.92 | 7 | 3 | 9 |
| 25 Nov | 1480.70 | 23.65 | -9.55 | 31.68 | 9 | 5 | 5 |
| 22 Nov | 1465.70 | 33.2 | 12.55 | 33.01 | 1 | 0 | 0 |
| 21 Nov | 1445.20 | 20.65 | 0.00 | 2.54 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 20.65 | 0.00 | 4.20 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 20.65 | 0.00 | 4.20 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 20.65 | 0.00 | 2.03 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 20.65 | 0.00 | 3.20 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 20.65 | 2.69 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1420 expiring on 26DEC2024
Delta for 1420 PE is -0.70
Historical price for 1420 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 45, which was 25.00 higher than the previous day. The implied volatity was 34.20, the open interest changed by -7 which decreased total open position to 177
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 20, which was -11.00 lower than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 185
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 31, which was 24.35 higher than the previous day. The implied volatity was 30.65, the open interest changed by -42 which decreased total open position to 186
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 6.65, which was -8.35 lower than the previous day. The implied volatity was 32.86, the open interest changed by 64 which increased total open position to 228
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 15, 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 15, which was 6.00 higher than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 164
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 9, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 166
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 9, which was 2.00 higher than the previous day. The implied volatity was 26.42, the open interest changed by -1 which decreased total open position to 167
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 167
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 5.85, which was 1.10 higher than the previous day. The implied volatity was 36.03, the open interest changed by 73 which increased total open position to 162
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 4.75, which was 0.10 higher than the previous day. The implied volatity was 35.74, the open interest changed by 13 which increased total open position to 96
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 4.65, which was -1.80 lower than the previous day. The implied volatity was 34.86, the open interest changed by 12 which increased total open position to 83
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 6.45, which was -4.70 lower than the previous day. The implied volatity was 34.78, the open interest changed by 8 which increased total open position to 70
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 11.15, which was -9.00 lower than the previous day. The implied volatity was 33.46, the open interest changed by 32 which increased total open position to 58
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 20.15, which was 3.55 higher than the previous day. The implied volatity was 38.48, the open interest changed by 16 which increased total open position to 26
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 16.6, which was -9.85 lower than the previous day. The implied volatity was 32.20, the open interest changed by -1 which decreased total open position to 9
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 26.45, which was 2.80 higher than the previous day. The implied volatity was 32.92, the open interest changed by 3 which increased total open position to 9
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 23.65, which was -9.55 lower than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 5
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 33.2, which was 12.55 higher than the previous day. The implied volatity was 33.01, 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 20.65, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 20.65, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 20.65, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 20.65, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 20.65, which was 0.00 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
