PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.31
Theta: -1.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 3.3 | -1.85 | 40.94 | 37 | 17 | 130 | |||
| 19 Dec | 1421.25 | 5.15 | -5.85 | 29.79 | 11 | -7 | 117 | |||
| 18 Dec | 1408.45 | 11 | -25.95 | 42.06 | 35 | -33 | 124 | |||
| 17 Dec | 1494.60 | 36.95 | 9.95 | 32.56 | 859 | 124 | 172 | |||
| 16 Dec | 1474.35 | 27 | -25.65 | 28.19 | 3 | -2 | 47 | |||
| 13 Dec | 1455.20 | 52.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1459.65 | 52.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1486.60 | 52.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1492.30 | 52.65 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 1480.10 | 52.65 | -65.70 | 30.12 | 1 | 0 | 50 | |||
| 6 Dec | 1547.85 | 118.35 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Dec | 1577.90 | 118.35 | -17.30 | 30.58 | 10 | -3 | 49 | |||
| 4 Dec | 1597.70 | 135.65 | 2.15 | 32.64 | 2 | -1 | 53 | |||
| 3 Dec | 1598.30 | 133.5 | 10.80 | 28.80 | 27 | -8 | 55 | |||
| 2 Dec | 1572.50 | 122.7 | 31.05 | 31.95 | 18 | -5 | 64 | |||
| 29 Nov | 1540.05 | 91.65 | 5.95 | 26.72 | 44 | 0 | 70 | |||
| 28 Nov | 1519.15 | 85.7 | 6.50 | 33.66 | 72 | 24 | 71 | |||
| 27 Nov | 1514.20 | 79.2 | 20.20 | 32.77 | 281 | 7 | 46 | |||
| 26 Nov | 1479.70 | 59 | -2.75 | 31.94 | 60 | 30 | 39 | |||
| 25 Nov | 1480.70 | 61.75 | 5.75 | 30.97 | 10 | 9 | 9 | |||
| 22 Nov | 1465.70 | 56 | -248.55 | 31.75 | 7 | 2 | 2 | |||
|
|
||||||||||
| 21 Nov | 1445.20 | 304.55 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 304.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 304.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1435.75 | 304.55 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 304.55 | 0.00 | 0.28 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 304.55 | 304.55 | 0.79 | 0 | 0 | 0 | |||
| 15 Oct | 1620.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1480 expiring on 26DEC2024
Delta for 1480 CE is 0.10
Historical price for 1480 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 3.3, which was -1.85 lower than the previous day. The implied volatity was 40.94, the open interest changed by 17 which increased total open position to 130
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 5.15, which was -5.85 lower than the previous day. The implied volatity was 29.79, the open interest changed by -7 which decreased total open position to 117
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 11, which was -25.95 lower than the previous day. The implied volatity was 42.06, the open interest changed by -33 which decreased total open position to 124
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 36.95, which was 9.95 higher than the previous day. The implied volatity was 32.56, the open interest changed by 124 which increased total open position to 172
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 27, which was -25.65 lower than the previous day. The implied volatity was 28.19, the open interest changed by -2 which decreased total open position to 47
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 52.65, 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 52.65, 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 52.65, 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 52.65, 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 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 52.65, which was -65.70 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 50
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 118.35, 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 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 118.35, which was -17.30 lower than the previous day. The implied volatity was 30.58, the open interest changed by -3 which decreased total open position to 49
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 135.65, which was 2.15 higher than the previous day. The implied volatity was 32.64, the open interest changed by -1 which decreased total open position to 53
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 133.5, which was 10.80 higher than the previous day. The implied volatity was 28.80, the open interest changed by -8 which decreased total open position to 55
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 122.7, which was 31.05 higher than the previous day. The implied volatity was 31.95, the open interest changed by -5 which decreased total open position to 64
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 91.65, which was 5.95 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 70
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 85.7, which was 6.50 higher than the previous day. The implied volatity was 33.66, the open interest changed by 24 which increased total open position to 71
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 79.2, which was 20.20 higher than the previous day. The implied volatity was 32.77, the open interest changed by 7 which increased total open position to 46
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 59, which was -2.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by 30 which increased total open position to 39
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 61.75, which was 5.75 higher than the previous day. The implied volatity was 30.97, the open interest changed by 9 which increased total open position to 9
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 56, which was -248.55 lower than the previous day. The implied volatity was 31.75, the open interest changed by 2 which increased total open position to 2
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 304.55, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 304.55, 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 304.55, 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 304.55, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 304.55, which was 0.00 lower than the previous day. The implied volatity was 0.28, 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 304.55, which was 304.55 higher than the previous day. The implied volatity was 0.79, 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PVRINOX was trading at 1663.65. 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 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.54
Theta: -2.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 101.3 | 46.25 | 60.50 | 38 | -3 | 410 |
| 19 Dec | 1421.25 | 55.05 | -13.95 | - | 6 | -3 | 414 |
| 18 Dec | 1408.45 | 69 | 46.80 | - | 57 | -51 | 420 |
| 17 Dec | 1494.60 | 22.2 | -5.80 | 30.20 | 2,410 | 154 | 469 |
| 16 Dec | 1474.35 | 28 | -14.55 | 27.99 | 3 | -2 | 315 |
| 13 Dec | 1455.20 | 42.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 42.55 | 7.50 | 30.46 | 12 | 0 | 317 |
| 11 Dec | 1486.60 | 35.05 | 0.00 | 0.00 | 0 | -6 | 0 |
| 10 Dec | 1492.30 | 35.05 | 7.10 | 36.10 | 6 | -3 | 320 |
| 9 Dec | 1480.10 | 27.95 | 11.05 | 26.32 | 42 | -39 | 324 |
| 6 Dec | 1547.85 | 16.9 | 2.90 | 33.39 | 958 | 57 | 363 |
| 5 Dec | 1577.90 | 14 | 2.65 | 34.87 | 665 | 46 | 305 |
| 4 Dec | 1597.70 | 11.35 | -0.30 | 34.39 | 354 | 29 | 265 |
| 3 Dec | 1598.30 | 11.65 | -2.85 | 34.05 | 370 | 81 | 238 |
| 2 Dec | 1572.50 | 14.5 | -8.05 | 33.30 | 203 | 29 | 158 |
| 29 Nov | 1540.05 | 22.55 | -12.85 | 31.74 | 285 | 52 | 129 |
| 28 Nov | 1519.15 | 35.4 | 1.60 | 36.55 | 111 | 19 | 77 |
| 27 Nov | 1514.20 | 33.8 | -14.20 | 31.42 | 110 | 18 | 59 |
| 26 Nov | 1479.70 | 48 | -1.80 | 32.52 | 54 | 26 | 40 |
| 25 Nov | 1480.70 | 49.8 | -7.15 | 33.62 | 16 | 11 | 13 |
| 22 Nov | 1465.70 | 56.95 | -12.05 | 31.57 | 7 | 1 | 3 |
| 21 Nov | 1445.20 | 69 | -6.00 | 32.55 | 1 | 0 | 1 |
| 20 Nov | 1475.50 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 1443.35 | 75 | 57.15 | 34.37 | 1 | 0 | 0 |
| 15 Oct | 1620.75 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 17.85 | 17.85 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1480 expiring on 26DEC2024
Delta for 1480 PE is -0.77
Historical price for 1480 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 101.3, which was 46.25 higher than the previous day. The implied volatity was 60.50, the open interest changed by -3 which decreased total open position to 410
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 55.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 414
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 69, which was 46.80 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 420
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 22.2, which was -5.80 lower than the previous day. The implied volatity was 30.20, the open interest changed by 154 which increased total open position to 469
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 28, which was -14.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by -2 which decreased total open position to 315
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 42.55, 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 42.55, which was 7.50 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 317
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 35.05, which was 7.10 higher than the previous day. The implied volatity was 36.10, the open interest changed by -3 which decreased total open position to 320
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 27.95, which was 11.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by -39 which decreased total open position to 324
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 16.9, which was 2.90 higher than the previous day. The implied volatity was 33.39, the open interest changed by 57 which increased total open position to 363
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 14, which was 2.65 higher than the previous day. The implied volatity was 34.87, the open interest changed by 46 which increased total open position to 305
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 11.35, which was -0.30 lower than the previous day. The implied volatity was 34.39, the open interest changed by 29 which increased total open position to 265
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 11.65, which was -2.85 lower than the previous day. The implied volatity was 34.05, the open interest changed by 81 which increased total open position to 238
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 14.5, which was -8.05 lower than the previous day. The implied volatity was 33.30, the open interest changed by 29 which increased total open position to 158
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 22.55, which was -12.85 lower than the previous day. The implied volatity was 31.74, the open interest changed by 52 which increased total open position to 129
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 35.4, which was 1.60 higher than the previous day. The implied volatity was 36.55, the open interest changed by 19 which increased total open position to 77
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 33.8, which was -14.20 lower than the previous day. The implied volatity was 31.42, the open interest changed by 18 which increased total open position to 59
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 48, which was -1.80 lower than the previous day. The implied volatity was 32.52, the open interest changed by 26 which increased total open position to 40
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 49.8, which was -7.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by 11 which increased total open position to 13
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 56.95, which was -12.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 3
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 69, which was -6.00 lower than the previous day. The implied volatity was 32.55, 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 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 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 75, 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 75, which was 57.15 higher than the previous day. The implied volatity was 34.37, 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 17.85, 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 17.85, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PVRINOX was trading at 1663.65. 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
