PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.53
Theta: -2.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 10 | -12.50 | 45.67 | 11 | 1 | 100 | |||
| 19 Dec | 1421.25 | 22.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 18 Dec | 1408.45 | 22.5 | -27.00 | 51.03 | 3 | -1 | 101 | |||
| 17 Dec | 1494.60 | 49.5 | 8.50 | 33.07 | 394 | 43 | 102 | |||
| 16 Dec | 1474.35 | 41 | 8.50 | 29.66 | 2 | 0 | 59 | |||
| 13 Dec | 1455.20 | 32.5 | -73.35 | 28.64 | 1 | 0 | 59 | |||
|
|
||||||||||
| 12 Dec | 1459.65 | 105.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1486.60 | 105.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1492.30 | 105.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1480.10 | 105.85 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 6 Dec | 1547.85 | 105.85 | -28.15 | 21.81 | 37 | 15 | 61 | |||
| 5 Dec | 1577.90 | 134 | -20.25 | 28.90 | 9 | 3 | 47 | |||
| 4 Dec | 1597.70 | 154.25 | 4.25 | 34.69 | 8 | 2 | 43 | |||
| 3 Dec | 1598.30 | 150 | 8.15 | 26.99 | 16 | 0 | 40 | |||
| 2 Dec | 1572.50 | 141.85 | 27.85 | 34.97 | 49 | -14 | 46 | |||
| 29 Nov | 1540.05 | 114 | 17.15 | 33.20 | 37 | 1 | 47 | |||
| 28 Nov | 1519.15 | 96.85 | 5.35 | 28.63 | 24 | 9 | 47 | |||
| 27 Nov | 1514.20 | 91.5 | 16.35 | 32.59 | 44 | -3 | 37 | |||
| 26 Nov | 1479.70 | 75.15 | -0.35 | 35.26 | 12 | 1 | 38 | |||
| 25 Nov | 1480.70 | 75.5 | 10.45 | 32.56 | 23 | -6 | 37 | |||
| 22 Nov | 1465.70 | 65.05 | 10.05 | 31.20 | 30 | 6 | 49 | |||
| 21 Nov | 1445.20 | 55 | -20.50 | 30.82 | 32 | 19 | 42 | |||
| 20 Nov | 1475.50 | 75.5 | 0.00 | 32.07 | 24 | 3 | 22 | |||
| 19 Nov | 1475.50 | 75.5 | 19.55 | 32.07 | 24 | 2 | 22 | |||
| 18 Nov | 1435.75 | 55.95 | -10.50 | 31.99 | 26 | 11 | 18 | |||
| 14 Nov | 1461.55 | 66.45 | 6.10 | 29.68 | 6 | -1 | 7 | |||
| 13 Nov | 1443.35 | 60.35 | 28.64 | 14 | 8 | 8 | ||||
For Pvr Inox Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 CE is 0.22
Historical price for 1460 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 10, which was -12.50 lower than the previous day. The implied volatity was 45.67, the open interest changed by 1 which increased total open position to 100
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 22.5, which was -27.00 lower than the previous day. The implied volatity was 51.03, the open interest changed by -1 which decreased total open position to 101
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 49.5, which was 8.50 higher than the previous day. The implied volatity was 33.07, the open interest changed by 43 which increased total open position to 102
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 41, which was 8.50 higher than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 59
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 32.5, which was -73.35 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 59
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 105.85, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 105.85, 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 Dec PVRINOX was trading at 1492.30. The strike last trading price was 105.85, 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 Dec PVRINOX was trading at 1480.10. The strike last trading price was 105.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 105.85, which was -28.15 lower than the previous day. The implied volatity was 21.81, the open interest changed by 15 which increased total open position to 61
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 134, which was -20.25 lower than the previous day. The implied volatity was 28.90, the open interest changed by 3 which increased total open position to 47
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 154.25, which was 4.25 higher than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 43
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 150, which was 8.15 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 40
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 141.85, which was 27.85 higher than the previous day. The implied volatity was 34.97, the open interest changed by -14 which decreased total open position to 46
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 114, which was 17.15 higher than the previous day. The implied volatity was 33.20, the open interest changed by 1 which increased total open position to 47
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 96.85, which was 5.35 higher than the previous day. The implied volatity was 28.63, the open interest changed by 9 which increased total open position to 47
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 91.5, which was 16.35 higher than the previous day. The implied volatity was 32.59, the open interest changed by -3 which decreased total open position to 37
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 75.15, which was -0.35 lower than the previous day. The implied volatity was 35.26, the open interest changed by 1 which increased total open position to 38
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 75.5, which was 10.45 higher than the previous day. The implied volatity was 32.56, the open interest changed by -6 which decreased total open position to 37
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 65.05, which was 10.05 higher than the previous day. The implied volatity was 31.20, the open interest changed by 6 which increased total open position to 49
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 55, which was -20.50 lower than the previous day. The implied volatity was 30.82, the open interest changed by 19 which increased total open position to 42
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 32.07, the open interest changed by 3 which increased total open position to 22
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 75.5, which was 19.55 higher than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 22
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 55.95, which was -10.50 lower than the previous day. The implied volatity was 31.99, the open interest changed by 11 which increased total open position to 18
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 66.45, which was 6.10 higher than the previous day. The implied volatity was 29.68, the open interest changed by -1 which decreased total open position to 7
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was 28.64, the open interest changed by 8 which increased total open position to 8
| PVRINOX 26DEC2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.40
Theta: -1.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 83.8 | 30.80 | 40.05 | 19 | -6 | 290 |
| 19 Dec | 1421.25 | 53 | 15.00 | 40.61 | 11 | -8 | 297 |
| 18 Dec | 1408.45 | 38 | 23.15 | - | 185 | -182 | 308 |
| 17 Dec | 1494.60 | 14.85 | -5.35 | 30.56 | 3,157 | 227 | 494 |
| 16 Dec | 1474.35 | 20.2 | -17.05 | 29.24 | 3 | -2 | 268 |
| 13 Dec | 1455.20 | 37.25 | 0.00 | 0.00 | 0 | -8 | 0 |
| 12 Dec | 1459.65 | 37.25 | 13.25 | 33.83 | 8 | -6 | 272 |
| 11 Dec | 1486.60 | 24 | 0.70 | 30.86 | 4 | -3 | 279 |
| 10 Dec | 1492.30 | 23.3 | 1.30 | 32.83 | 11 | -9 | 282 |
| 9 Dec | 1480.10 | 22 | 9.20 | 27.93 | 50 | -49 | 292 |
| 6 Dec | 1547.85 | 12.8 | 1.75 | 33.84 | 1,324 | 88 | 344 |
| 5 Dec | 1577.90 | 11.05 | 2.55 | 35.74 | 787 | 81 | 257 |
| 4 Dec | 1597.70 | 8.5 | -0.30 | 34.72 | 350 | 62 | 182 |
| 3 Dec | 1598.30 | 8.8 | -2.50 | 34.42 | 213 | 2 | 120 |
| 2 Dec | 1572.50 | 11.3 | -6.65 | 33.90 | 251 | -7 | 117 |
| 29 Nov | 1540.05 | 17.95 | -10.40 | 32.17 | 239 | 48 | 122 |
| 28 Nov | 1519.15 | 28.35 | 0.75 | 36.37 | 153 | 27 | 78 |
| 27 Nov | 1514.20 | 27.6 | -12.90 | 32.05 | 136 | 15 | 51 |
| 26 Nov | 1479.70 | 40.5 | 1.50 | 32.38 | 34 | 10 | 36 |
| 25 Nov | 1480.70 | 39 | -11.00 | 32.44 | 10 | 25 | 27 |
| 22 Nov | 1465.70 | 50 | -3.70 | 33.19 | 32 | 22 | 24 |
| 21 Nov | 1445.20 | 53.7 | 23.30 | 30.05 | 4 | 2 | 2 |
| 20 Nov | 1475.50 | 30.4 | 0.00 | 1.82 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 30.4 | 0.00 | 1.82 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 30.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 30.4 | 0.00 | 0.99 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 30.4 | 0.45 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 PE is -0.85
Historical price for 1460 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 83.8, which was 30.80 higher than the previous day. The implied volatity was 40.05, the open interest changed by -6 which decreased total open position to 290
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 53, which was 15.00 higher than the previous day. The implied volatity was 40.61, the open interest changed by -8 which decreased total open position to 297
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 38, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 308
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 14.85, which was -5.35 lower than the previous day. The implied volatity was 30.56, the open interest changed by 227 which increased total open position to 494
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 20.2, which was -17.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by -2 which decreased total open position to 268
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 37.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 37.25, which was 13.25 higher than the previous day. The implied volatity was 33.83, the open interest changed by -6 which decreased total open position to 272
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 24, which was 0.70 higher than the previous day. The implied volatity was 30.86, the open interest changed by -3 which decreased total open position to 279
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 23.3, which was 1.30 higher than the previous day. The implied volatity was 32.83, the open interest changed by -9 which decreased total open position to 282
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 22, which was 9.20 higher than the previous day. The implied volatity was 27.93, the open interest changed by -49 which decreased total open position to 292
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 12.8, which was 1.75 higher than the previous day. The implied volatity was 33.84, the open interest changed by 88 which increased total open position to 344
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 11.05, which was 2.55 higher than the previous day. The implied volatity was 35.74, the open interest changed by 81 which increased total open position to 257
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 8.5, which was -0.30 lower than the previous day. The implied volatity was 34.72, the open interest changed by 62 which increased total open position to 182
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 8.8, which was -2.50 lower than the previous day. The implied volatity was 34.42, the open interest changed by 2 which increased total open position to 120
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 11.3, which was -6.65 lower than the previous day. The implied volatity was 33.90, the open interest changed by -7 which decreased total open position to 117
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 17.95, which was -10.40 lower than the previous day. The implied volatity was 32.17, the open interest changed by 48 which increased total open position to 122
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 28.35, which was 0.75 higher than the previous day. The implied volatity was 36.37, the open interest changed by 27 which increased total open position to 78
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 27.6, which was -12.90 lower than the previous day. The implied volatity was 32.05, the open interest changed by 15 which increased total open position to 51
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 40.5, which was 1.50 higher than the previous day. The implied volatity was 32.38, the open interest changed by 10 which increased total open position to 36
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 39, which was -11.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by 25 which increased total open position to 27
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 50, which was -3.70 lower than the previous day. The implied volatity was 33.19, the open interest changed by 22 which increased total open position to 24
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 53.7, which was 23.30 higher than the previous day. The implied volatity was 30.05, the open interest changed by 2 which increased total open position to 2
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 30.4, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 30.4, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 30.4, 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 30.4, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 30.4, which was lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
