PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.18
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 1.25 | -1.80 | 34.50 | 178 | -20 | 798 | |||
| 19 Dec | 1421.25 | 3.05 | -1.05 | 30.08 | 101 | -57 | 819 | |||
| 18 Dec | 1408.45 | 4.1 | -23.10 | 34.86 | 227 | -214 | 877 | |||
| 17 Dec | 1494.60 | 27.2 | 6.60 | 32.88 | 10,673 | 824 | 1,097 | |||
| 16 Dec | 1474.35 | 20.6 | -1.35 | 30.71 | 5 | -4 | 274 | |||
|
|
||||||||||
| 13 Dec | 1455.20 | 21.95 | 0.50 | 35.10 | 25 | -15 | 279 | |||
| 12 Dec | 1459.65 | 21.45 | -3.90 | 30.94 | 27 | -5 | 295 | |||
| 11 Dec | 1486.60 | 25.35 | -7.05 | 25.69 | 4 | -1 | 301 | |||
| 10 Dec | 1492.30 | 32.4 | 9.75 | 25.37 | 2 | -1 | 302 | |||
| 9 Dec | 1480.10 | 22.65 | -53.35 | 20.79 | 40 | -39 | 304 | |||
| 6 Dec | 1547.85 | 76 | -28.00 | 25.48 | 891 | 67 | 342 | |||
| 5 Dec | 1577.90 | 104 | -16.00 | 32.00 | 182 | -29 | 275 | |||
| 4 Dec | 1597.70 | 120 | 3.15 | 33.18 | 123 | -34 | 304 | |||
| 3 Dec | 1598.30 | 116.85 | 10.80 | 28.93 | 370 | -77 | 339 | |||
| 2 Dec | 1572.50 | 106.05 | 24.35 | 30.91 | 771 | -126 | 419 | |||
| 29 Nov | 1540.05 | 81.7 | 7.20 | 30.01 | 738 | -103 | 551 | |||
| 28 Nov | 1519.15 | 74.5 | 8.20 | 31.47 | 1,265 | 115 | 654 | |||
| 27 Nov | 1514.20 | 66.3 | 17.85 | 31.90 | 1,474 | 65 | 543 | |||
| 26 Nov | 1479.70 | 48.45 | -3.55 | 31.36 | 330 | 118 | 478 | |||
| 25 Nov | 1480.70 | 52 | 5.05 | 31.08 | 377 | 80 | 357 | |||
| 22 Nov | 1465.70 | 46.95 | 7.95 | 31.67 | 492 | 66 | 343 | |||
| 21 Nov | 1445.20 | 39 | -14.00 | 31.29 | 312 | 160 | 277 | |||
| 20 Nov | 1475.50 | 53 | 0.00 | 30.76 | 200 | -13 | 116 | |||
| 19 Nov | 1475.50 | 53 | 12.50 | 30.76 | 200 | -14 | 116 | |||
| 18 Nov | 1435.75 | 40.5 | -7.50 | 32.41 | 129 | 58 | 130 | |||
| 14 Nov | 1461.55 | 48 | 5.25 | 29.73 | 29 | -2 | 72 | |||
| 13 Nov | 1443.35 | 42.75 | -14.85 | 28.65 | 53 | 29 | 74 | |||
| 12 Nov | 1478.60 | 57.6 | 4.30 | 28.83 | 18 | -2 | 45 | |||
| 11 Nov | 1464.00 | 53.3 | -3.65 | 30.18 | 17 | 4 | 45 | |||
| 8 Nov | 1467.20 | 56.95 | -18.05 | 30.22 | 41 | 35 | 40 | |||
| 7 Nov | 1504.85 | 75 | -7.75 | 28.64 | 2 | 0 | 4 | |||
| 5 Nov | 1503.70 | 82.75 | 31.26 | 6 | 4 | 4 | ||||
For Pvr Inox Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is 0.05
Historical price for 1500 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 1.25, which was -1.80 lower than the previous day. The implied volatity was 34.50, the open interest changed by -20 which decreased total open position to 798
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 3.05, which was -1.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by -57 which decreased total open position to 819
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 4.1, which was -23.10 lower than the previous day. The implied volatity was 34.86, the open interest changed by -214 which decreased total open position to 877
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 27.2, which was 6.60 higher than the previous day. The implied volatity was 32.88, the open interest changed by 824 which increased total open position to 1097
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 20.6, which was -1.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by -4 which decreased total open position to 274
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 21.95, which was 0.50 higher than the previous day. The implied volatity was 35.10, the open interest changed by -15 which decreased total open position to 279
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 21.45, which was -3.90 lower than the previous day. The implied volatity was 30.94, the open interest changed by -5 which decreased total open position to 295
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 25.35, which was -7.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by -1 which decreased total open position to 301
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 32.4, which was 9.75 higher than the previous day. The implied volatity was 25.37, the open interest changed by -1 which decreased total open position to 302
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 22.65, which was -53.35 lower than the previous day. The implied volatity was 20.79, the open interest changed by -39 which decreased total open position to 304
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 76, which was -28.00 lower than the previous day. The implied volatity was 25.48, the open interest changed by 67 which increased total open position to 342
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 104, which was -16.00 lower than the previous day. The implied volatity was 32.00, the open interest changed by -29 which decreased total open position to 275
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 120, which was 3.15 higher than the previous day. The implied volatity was 33.18, the open interest changed by -34 which decreased total open position to 304
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 116.85, which was 10.80 higher than the previous day. The implied volatity was 28.93, the open interest changed by -77 which decreased total open position to 339
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 106.05, which was 24.35 higher than the previous day. The implied volatity was 30.91, the open interest changed by -126 which decreased total open position to 419
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 81.7, which was 7.20 higher than the previous day. The implied volatity was 30.01, the open interest changed by -103 which decreased total open position to 551
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 74.5, which was 8.20 higher than the previous day. The implied volatity was 31.47, the open interest changed by 115 which increased total open position to 654
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 66.3, which was 17.85 higher than the previous day. The implied volatity was 31.90, the open interest changed by 65 which increased total open position to 543
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 48.45, which was -3.55 lower than the previous day. The implied volatity was 31.36, the open interest changed by 118 which increased total open position to 478
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 52, which was 5.05 higher than the previous day. The implied volatity was 31.08, the open interest changed by 80 which increased total open position to 357
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 46.95, which was 7.95 higher than the previous day. The implied volatity was 31.67, the open interest changed by 66 which increased total open position to 343
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 39, which was -14.00 lower than the previous day. The implied volatity was 31.29, the open interest changed by 160 which increased total open position to 277
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was 30.76, the open interest changed by -13 which decreased total open position to 116
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 53, which was 12.50 higher than the previous day. The implied volatity was 30.76, the open interest changed by -14 which decreased total open position to 116
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 40.5, which was -7.50 lower than the previous day. The implied volatity was 32.41, the open interest changed by 58 which increased total open position to 130
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 48, which was 5.25 higher than the previous day. The implied volatity was 29.73, the open interest changed by -2 which decreased total open position to 72
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 42.75, which was -14.85 lower than the previous day. The implied volatity was 28.65, the open interest changed by 29 which increased total open position to 74
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 57.6, which was 4.30 higher than the previous day. The implied volatity was 28.83, the open interest changed by -2 which decreased total open position to 45
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 53.3, which was -3.65 lower than the previous day. The implied volatity was 30.18, the open interest changed by 4 which increased total open position to 45
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 56.95, which was -18.05 lower than the previous day. The implied volatity was 30.22, the open interest changed by 35 which increased total open position to 40
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 75, which was -7.75 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 4
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 4
| PVRINOX 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.51
Theta: -2.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 119.8 | 27.80 | 66.41 | 32 | -20 | 732 |
| 19 Dec | 1421.25 | 92 | 0.00 | 0.00 | 0 | -76 | 0 |
| 18 Dec | 1408.45 | 92 | 60.00 | 31.99 | 77 | -75 | 753 |
| 17 Dec | 1494.60 | 32 | -12.00 | 30.13 | 5,988 | -110 | 833 |
| 16 Dec | 1474.35 | 44 | -11.10 | 32.50 | 10 | -6 | 947 |
| 13 Dec | 1455.20 | 55.1 | 1.10 | 28.24 | 16 | -15 | 954 |
| 12 Dec | 1459.65 | 54 | 13.00 | 30.10 | 22 | -19 | 972 |
| 11 Dec | 1486.60 | 41 | -1.00 | 28.43 | 11 | -10 | 992 |
| 10 Dec | 1492.30 | 42 | 0.00 | 34.26 | 73 | -56 | 1,002 |
| 9 Dec | 1480.10 | 42 | 20.15 | 29.51 | 326 | -316 | 1,059 |
| 6 Dec | 1547.85 | 21.85 | 2.25 | 32.84 | 4,182 | 236 | 1,358 |
| 5 Dec | 1577.90 | 19.6 | 4.70 | 35.69 | 1,568 | 17 | 1,098 |
| 4 Dec | 1597.70 | 14.9 | -0.40 | 34.04 | 1,332 | 265 | 1,087 |
| 3 Dec | 1598.30 | 15.3 | -3.45 | 33.77 | 1,434 | 244 | 823 |
| 2 Dec | 1572.50 | 18.75 | -9.25 | 32.95 | 1,212 | 72 | 591 |
| 29 Nov | 1540.05 | 28 | -13.70 | 30.92 | 576 | 69 | 520 |
| 28 Nov | 1519.15 | 41.7 | -0.30 | 35.63 | 605 | 134 | 452 |
| 27 Nov | 1514.20 | 42 | -16.10 | 31.37 | 345 | 148 | 317 |
| 26 Nov | 1479.70 | 58.1 | 3.10 | 31.32 | 71 | 18 | 165 |
| 25 Nov | 1480.70 | 55 | -14.00 | 30.87 | 114 | 59 | 145 |
| 22 Nov | 1465.70 | 69 | -15.00 | 32.21 | 29 | 16 | 102 |
| 21 Nov | 1445.20 | 84 | 20.30 | 34.34 | 73 | 43 | 85 |
| 20 Nov | 1475.50 | 63.7 | 0.00 | 31.20 | 43 | 22 | 43 |
| 19 Nov | 1475.50 | 63.7 | -20.40 | 31.20 | 43 | 23 | 43 |
| 18 Nov | 1435.75 | 84.1 | 3.35 | 30.81 | 7 | 5 | 18 |
| 14 Nov | 1461.55 | 80.75 | -12.25 | 34.27 | 6 | 1 | 13 |
| 13 Nov | 1443.35 | 93 | 29.00 | 37.74 | 3 | 2 | 11 |
| 12 Nov | 1478.60 | 64 | -11.00 | 30.47 | 4 | 0 | 8 |
| 11 Nov | 1464.00 | 75 | -1.50 | 31.64 | 2 | 1 | 7 |
| 8 Nov | 1467.20 | 76.5 | 33.70 | 32.25 | 6 | 5 | 5 |
| 7 Nov | 1504.85 | 42.8 | 0.00 | 1.24 | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 42.8 | 1.23 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -0.80
Historical price for 1500 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 119.8, which was 27.80 higher than the previous day. The implied volatity was 66.41, the open interest changed by -20 which decreased total open position to 732
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 92, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -76 which decreased total open position to 0
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 92, which was 60.00 higher than the previous day. The implied volatity was 31.99, the open interest changed by -75 which decreased total open position to 753
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 32, which was -12.00 lower than the previous day. The implied volatity was 30.13, the open interest changed by -110 which decreased total open position to 833
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 44, which was -11.10 lower than the previous day. The implied volatity was 32.50, the open interest changed by -6 which decreased total open position to 947
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 55.1, which was 1.10 higher than the previous day. The implied volatity was 28.24, the open interest changed by -15 which decreased total open position to 954
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 54, which was 13.00 higher than the previous day. The implied volatity was 30.10, the open interest changed by -19 which decreased total open position to 972
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 41, which was -1.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by -10 which decreased total open position to 992
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 34.26, the open interest changed by -56 which decreased total open position to 1002
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 42, which was 20.15 higher than the previous day. The implied volatity was 29.51, the open interest changed by -316 which decreased total open position to 1059
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 21.85, which was 2.25 higher than the previous day. The implied volatity was 32.84, the open interest changed by 236 which increased total open position to 1358
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 19.6, which was 4.70 higher than the previous day. The implied volatity was 35.69, the open interest changed by 17 which increased total open position to 1098
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 14.9, which was -0.40 lower than the previous day. The implied volatity was 34.04, the open interest changed by 265 which increased total open position to 1087
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 15.3, which was -3.45 lower than the previous day. The implied volatity was 33.77, the open interest changed by 244 which increased total open position to 823
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 18.75, which was -9.25 lower than the previous day. The implied volatity was 32.95, the open interest changed by 72 which increased total open position to 591
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 28, which was -13.70 lower than the previous day. The implied volatity was 30.92, the open interest changed by 69 which increased total open position to 520
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 41.7, which was -0.30 lower than the previous day. The implied volatity was 35.63, the open interest changed by 134 which increased total open position to 452
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 42, which was -16.10 lower than the previous day. The implied volatity was 31.37, the open interest changed by 148 which increased total open position to 317
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 58.1, which was 3.10 higher than the previous day. The implied volatity was 31.32, the open interest changed by 18 which increased total open position to 165
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 55, which was -14.00 lower than the previous day. The implied volatity was 30.87, the open interest changed by 59 which increased total open position to 145
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 69, which was -15.00 lower than the previous day. The implied volatity was 32.21, the open interest changed by 16 which increased total open position to 102
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 84, which was 20.30 higher than the previous day. The implied volatity was 34.34, the open interest changed by 43 which increased total open position to 85
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 22 which increased total open position to 43
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 63.7, which was -20.40 lower than the previous day. The implied volatity was 31.20, the open interest changed by 23 which increased total open position to 43
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 84.1, which was 3.35 higher than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 18
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 80.75, which was -12.25 lower than the previous day. The implied volatity was 34.27, the open interest changed by 1 which increased total open position to 13
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 93, which was 29.00 higher than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 11
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 64, which was -11.00 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 8
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 75, which was -1.50 lower than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 7
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 76.5, which was 33.70 higher than the previous day. The implied volatity was 32.25, the open interest changed by 5 which increased total open position to 5
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 42.8, which was lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
