PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.50
Theta: -1.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 7.65 | -62.35 | 38.34 | 4 | 3 | 14 | |||
| 19 Dec | 1421.25 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1408.45 | 70 | 0.00 | 0.00 | 0 | 0 | 11 | |||
| 17 Dec | 1494.60 | 70 | -52.65 | 41.64 | 25 | 6 | 12 | |||
| 16 Dec | 1474.35 | 122.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1455.20 | 122.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1459.65 | 122.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1486.60 | 122.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1492.30 | 122.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1480.10 | 122.65 | 0.00 | 0.00 | 15 | 0 | 6 | |||
| 6 Dec | 1547.85 | 122.65 | -27.30 | 14.52 | 15 | 1 | 4 | |||
|
|
||||||||||
| 5 Dec | 1577.90 | 149.95 | -17.05 | 24.44 | 2 | 1 | 2 | |||
| 4 Dec | 1597.70 | 167 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1598.30 | 167 | 48.40 | 22.13 | 1 | 0 | 2 | |||
| 2 Dec | 1572.50 | 118.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 1540.05 | 118.6 | -11.40 | 20.51 | 1 | 0 | 1 | |||
| 28 Nov | 1519.15 | 130 | 44.25 | 46.12 | 1 | 0 | 2 | |||
| 27 Nov | 1514.20 | 85.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1479.70 | 85.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 25 Nov | 1480.70 | 85.75 | 19.75 | 29.35 | 1 | 2 | 3 | |||
| 22 Nov | 1465.70 | 66 | -3.20 | 25.12 | 3 | 1 | 2 | |||
| 21 Nov | 1445.20 | 69.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 69.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 69.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1435.75 | 69.2 | -269.30 | 33.95 | 1 | 0 | 0 | |||
| 14 Nov | 1461.55 | 338.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 338.5 | 338.50 | - | 0 | 0 | 0 | |||
| 15 Oct | 1620.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 0 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1440 expiring on 26DEC2024
Delta for 1440 CE is 0.21
Historical price for 1440 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 7.65, which was -62.35 lower than the previous day. The implied volatity was 38.34, the open interest changed by 3 which increased total open position to 14
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 70, 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 70, 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 11
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 70, which was -52.65 lower than the previous day. The implied volatity was 41.64, the open interest changed by 6 which increased total open position to 12
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 122.65, 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 122.65, 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 122.65, 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 122.65, 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 122.65, 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 Dec PVRINOX was trading at 1480.10. The strike last trading price was 122.65, 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 122.65, which was -27.30 lower than the previous day. The implied volatity was 14.52, the open interest changed by 1 which increased total open position to 4
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 149.95, which was -17.05 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 2
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 167, 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 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 167, which was 48.40 higher than the previous day. The implied volatity was 22.13, the open interest changed by 0 which decreased total open position to 2
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 118.6, 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 118.6, which was -11.40 lower than the previous day. The implied volatity was 20.51, 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 130, which was 44.25 higher than the previous day. The implied volatity was 46.12, the open interest changed by 0 which decreased total open position to 2
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 85.75, 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 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 85.75, 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 85.75, which was 19.75 higher than the previous day. The implied volatity was 29.35, the open interest changed by 2 which increased total open position to 3
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 66, which was -3.20 lower than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 2
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 69.2, 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 Nov PVRINOX was trading at 1475.50. The strike last trading price was 69.2, 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 Nov PVRINOX was trading at 1475.50. The strike last trading price was 69.2, 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 69.2, which was -269.30 lower than the previous day. The implied volatity was 33.95, 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 338.5, 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 338.5, which was 338.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 26DEC2024 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.51
Theta: -1.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 61.05 | 26.05 | 35.83 | 10 | -1 | 151 |
| 19 Dec | 1421.25 | 35 | -10.00 | 32.14 | 9 | -6 | 155 |
| 18 Dec | 1408.45 | 45 | 34.95 | 31.93 | 69 | -65 | 164 |
| 17 Dec | 1494.60 | 10.05 | -18.45 | 31.72 | 1,172 | -71 | 233 |
| 16 Dec | 1474.35 | 28.5 | 0.00 | 0.00 | 0 | -16 | 0 |
| 13 Dec | 1455.20 | 28.5 | 9.50 | 34.67 | 16 | -15 | 305 |
| 12 Dec | 1459.65 | 19 | 4.00 | 26.07 | 7 | 0 | 327 |
| 11 Dec | 1486.60 | 15 | 0.00 | 0.00 | 0 | -35 | 0 |
| 10 Dec | 1492.30 | 15 | -1.00 | 30.85 | 47 | -7 | 355 |
| 9 Dec | 1480.10 | 16 | 6.50 | 28.71 | 31 | -30 | 363 |
| 6 Dec | 1547.85 | 9.5 | 1.85 | 34.23 | 1,354 | 91 | 394 |
| 5 Dec | 1577.90 | 7.65 | 1.15 | 35.25 | 242 | 104 | 301 |
| 4 Dec | 1597.70 | 6.5 | -0.35 | 35.39 | 117 | 11 | 201 |
| 3 Dec | 1598.30 | 6.85 | -1.70 | 35.21 | 172 | 17 | 189 |
| 2 Dec | 1572.50 | 8.55 | -4.70 | 34.29 | 195 | 26 | 173 |
| 29 Nov | 1540.05 | 13.25 | -10.25 | 32.09 | 154 | 10 | 147 |
| 28 Nov | 1519.15 | 23.5 | 2.00 | 37.10 | 94 | -1 | 137 |
| 27 Nov | 1514.20 | 21.5 | -11.50 | 32.06 | 101 | 15 | 138 |
| 26 Nov | 1479.70 | 33 | 1.10 | 32.69 | 99 | 76 | 124 |
| 25 Nov | 1480.70 | 31.9 | -4.30 | 32.81 | 27 | 47 | 49 |
| 22 Nov | 1465.70 | 36.2 | -13.80 | 30.23 | 66 | 35 | 37 |
| 21 Nov | 1445.20 | 50 | 16.70 | 33.47 | 3 | 0 | 1 |
| 20 Nov | 1475.50 | 33.3 | 0.00 | 29.61 | 3 | 0 | 1 |
| 19 Nov | 1475.50 | 33.3 | -22.80 | 29.61 | 3 | 0 | 1 |
| 18 Nov | 1435.75 | 56.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 56.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 1443.35 | 56.1 | 43.60 | 34.96 | 1 | 0 | 0 |
| 15 Oct | 1620.75 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 12.5 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1440 expiring on 26DEC2024
Delta for 1440 PE is -0.79
Historical price for 1440 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 61.05, which was 26.05 higher than the previous day. The implied volatity was 35.83, the open interest changed by -1 which decreased total open position to 151
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 35, which was -10.00 lower than the previous day. The implied volatity was 32.14, the open interest changed by -6 which decreased total open position to 155
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 45, which was 34.95 higher than the previous day. The implied volatity was 31.93, the open interest changed by -65 which decreased total open position to 164
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 10.05, which was -18.45 lower than the previous day. The implied volatity was 31.72, the open interest changed by -71 which decreased total open position to 233
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 28.5, which was 9.50 higher than the previous day. The implied volatity was 34.67, the open interest changed by -15 which decreased total open position to 305
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 19, which was 4.00 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 327
On 11 Dec PVRINOX was trading at 1486.60. 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 -35 which decreased total open position to 0
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was 30.85, the open interest changed by -7 which decreased total open position to 355
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 16, which was 6.50 higher than the previous day. The implied volatity was 28.71, the open interest changed by -30 which decreased total open position to 363
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 9.5, which was 1.85 higher than the previous day. The implied volatity was 34.23, the open interest changed by 91 which increased total open position to 394
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was 35.25, the open interest changed by 104 which increased total open position to 301
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 35.39, the open interest changed by 11 which increased total open position to 201
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 6.85, which was -1.70 lower than the previous day. The implied volatity was 35.21, the open interest changed by 17 which increased total open position to 189
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 8.55, which was -4.70 lower than the previous day. The implied volatity was 34.29, the open interest changed by 26 which increased total open position to 173
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 13.25, which was -10.25 lower than the previous day. The implied volatity was 32.09, the open interest changed by 10 which increased total open position to 147
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 23.5, which was 2.00 higher than the previous day. The implied volatity was 37.10, the open interest changed by -1 which decreased total open position to 137
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 21.5, which was -11.50 lower than the previous day. The implied volatity was 32.06, the open interest changed by 15 which increased total open position to 138
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 33, which was 1.10 higher than the previous day. The implied volatity was 32.69, the open interest changed by 76 which increased total open position to 124
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 31.9, which was -4.30 lower than the previous day. The implied volatity was 32.81, the open interest changed by 47 which increased total open position to 49
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 36.2, which was -13.80 lower than the previous day. The implied volatity was 30.23, the open interest changed by 35 which increased total open position to 37
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 50, which was 16.70 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 1
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 1
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 33.3, which was -22.80 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 1
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 56.1, 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 56.1, 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 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 56.1, which was 43.60 higher than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 0
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
