PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.18
Theta: -0.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 1.55 | -0.70 | 44.26 | 73 | -53 | 620 | |||
| 19 Dec | 1421.25 | 2.25 | -1.10 | 32.91 | 33 | -32 | 674 | |||
| 18 Dec | 1408.45 | 3.35 | -16.05 | 37.35 | 166 | -162 | 710 | |||
| 17 Dec | 1494.60 | 19.4 | 9.35 | 33.12 | 9,477 | 637 | 856 | |||
| 16 Dec | 1474.35 | 10.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 1455.20 | 10.05 | -3.65 | 27.92 | 2 | -1 | 220 | |||
| 12 Dec | 1459.65 | 13.7 | -8.45 | 29.42 | 6 | -5 | 222 | |||
| 11 Dec | 1486.60 | 22.15 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 10 Dec | 1492.30 | 22.15 | 3.30 | 24.26 | 12 | -7 | 228 | |||
| 9 Dec | 1480.10 | 18.85 | -44.60 | 23.90 | 11 | -10 | 236 | |||
| 6 Dec | 1547.85 | 63.45 | -26.40 | 26.68 | 496 | 117 | 247 | |||
| 5 Dec | 1577.90 | 89.85 | -13.05 | 32.36 | 44 | -3 | 129 | |||
| 4 Dec | 1597.70 | 102.9 | 1.85 | 31.58 | 28 | -16 | 132 | |||
| 3 Dec | 1598.30 | 101.05 | 9.50 | 28.92 | 149 | -30 | 148 | |||
| 2 Dec | 1572.50 | 91.55 | 21.95 | 30.91 | 300 | -58 | 180 | |||
| 29 Nov | 1540.05 | 69.6 | 5.45 | 29.87 | 723 | -67 | 245 | |||
| 28 Nov | 1519.15 | 64.15 | 8.15 | 32.07 | 1,375 | 172 | 311 | |||
| 27 Nov | 1514.20 | 56 | 15.80 | 31.93 | 241 | 78 | 139 | |||
| 26 Nov | 1479.70 | 40.2 | -2.20 | 31.46 | 61 | -12 | 60 | |||
| 25 Nov | 1480.70 | 42.4 | 4.90 | 30.60 | 88 | 62 | 73 | |||
| 22 Nov | 1465.70 | 37.5 | 5.50 | 30.74 | 29 | 20 | 31 | |||
| 21 Nov | 1445.20 | 32 | -15.80 | 31.21 | 4 | 1 | 9 | |||
| 20 Nov | 1475.50 | 47.8 | 0.00 | 32.51 | 10 | 4 | 8 | |||
| 19 Nov | 1475.50 | 47.8 | 10.30 | 32.51 | 10 | 4 | 8 | |||
| 18 Nov | 1435.75 | 37.5 | -12.50 | 34.54 | 1 | 0 | 3 | |||
| 14 Nov | 1461.55 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1478.60 | 50 | 0.00 | 29.27 | 1 | 0 | 3 | |||
| 11 Nov | 1464.00 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1467.20 | 50 | -20.00 | 30.83 | 1 | 0 | 3 | |||
| 7 Nov | 1504.85 | 70 | -3.50 | 30.99 | 3 | 0 | 4 | |||
|
|
||||||||||
| 6 Nov | 1515.00 | 73.5 | -1.50 | 28.36 | 1 | 0 | 4 | |||
| 5 Nov | 1503.70 | 75 | -25.00 | 32.61 | 10 | 3 | 4 | |||
| 1 Nov | 1575.75 | 100 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 31 Oct | 1570.20 | 100 | 100.00 | - | 0 | 0 | 1 | |||
| 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 1520 expiring on 26DEC2024
Delta for 1520 CE is 0.05
Historical price for 1520 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 1.55, which was -0.70 lower than the previous day. The implied volatity was 44.26, the open interest changed by -53 which decreased total open position to 620
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 2.25, which was -1.10 lower than the previous day. The implied volatity was 32.91, the open interest changed by -32 which decreased total open position to 674
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 3.35, which was -16.05 lower than the previous day. The implied volatity was 37.35, the open interest changed by -162 which decreased total open position to 710
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 19.4, which was 9.35 higher than the previous day. The implied volatity was 33.12, the open interest changed by 637 which increased total open position to 856
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 10.05, 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 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 10.05, which was -3.65 lower than the previous day. The implied volatity was 27.92, the open interest changed by -1 which decreased total open position to 220
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 13.7, which was -8.45 lower than the previous day. The implied volatity was 29.42, the open interest changed by -5 which decreased total open position to 222
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 22.15, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 22.15, which was 3.30 higher than the previous day. The implied volatity was 24.26, the open interest changed by -7 which decreased total open position to 228
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 18.85, which was -44.60 lower than the previous day. The implied volatity was 23.90, the open interest changed by -10 which decreased total open position to 236
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 63.45, which was -26.40 lower than the previous day. The implied volatity was 26.68, the open interest changed by 117 which increased total open position to 247
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 89.85, which was -13.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by -3 which decreased total open position to 129
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 102.9, which was 1.85 higher than the previous day. The implied volatity was 31.58, the open interest changed by -16 which decreased total open position to 132
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 101.05, which was 9.50 higher than the previous day. The implied volatity was 28.92, the open interest changed by -30 which decreased total open position to 148
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 91.55, which was 21.95 higher than the previous day. The implied volatity was 30.91, the open interest changed by -58 which decreased total open position to 180
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 69.6, which was 5.45 higher than the previous day. The implied volatity was 29.87, the open interest changed by -67 which decreased total open position to 245
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 64.15, which was 8.15 higher than the previous day. The implied volatity was 32.07, the open interest changed by 172 which increased total open position to 311
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 56, which was 15.80 higher than the previous day. The implied volatity was 31.93, the open interest changed by 78 which increased total open position to 139
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 40.2, which was -2.20 lower than the previous day. The implied volatity was 31.46, the open interest changed by -12 which decreased total open position to 60
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 42.4, which was 4.90 higher than the previous day. The implied volatity was 30.60, the open interest changed by 62 which increased total open position to 73
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 37.5, which was 5.50 higher than the previous day. The implied volatity was 30.74, the open interest changed by 20 which increased total open position to 31
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 32, which was -15.80 lower than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 9
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 47.8, which was 0.00 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 8
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 47.8, which was 10.30 higher than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 8
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 37.5, which was -12.50 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 3
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 50, 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 Nov PVRINOX was trading at 1443.35. The strike last trading price was 50, 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 Nov PVRINOX was trading at 1478.60. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 3
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 50, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 50, which was -20.00 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 3
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 70, which was -3.50 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 4
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 73.5, which was -1.50 lower than the previous day. The implied volatity was 28.36, 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 75, which was -25.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by 3 which increased total open position to 4
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 100, 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 1
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 100, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 108 | 9.50 | - | 3 | -2 | 348 |
| 19 Dec | 1421.25 | 98.5 | -9.50 | 32.78 | 7 | -5 | 352 |
| 18 Dec | 1408.45 | 108 | 64.00 | - | 17 | -16 | 358 |
| 17 Dec | 1494.60 | 44 | -35.20 | 30.04 | 3,310 | 0 | 376 |
| 16 Dec | 1474.35 | 79.2 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 1455.20 | 79.2 | 24.20 | 38.64 | 5 | -2 | 377 |
| 12 Dec | 1459.65 | 55 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 1486.60 | 55 | 2.00 | 29.97 | 8 | 0 | 382 |
| 10 Dec | 1492.30 | 53 | -14.30 | 33.95 | 9 | -8 | 383 |
| 9 Dec | 1480.10 | 67.3 | 38.30 | 40.40 | 77 | -76 | 392 |
| 6 Dec | 1547.85 | 29 | 4.40 | 33.13 | 1,557 | 154 | 469 |
| 5 Dec | 1577.90 | 24.6 | 4.85 | 35.09 | 594 | 32 | 321 |
| 4 Dec | 1597.70 | 19.75 | -0.25 | 34.07 | 330 | 74 | 290 |
| 3 Dec | 1598.30 | 20 | -4.70 | 33.65 | 343 | 24 | 216 |
| 2 Dec | 1572.50 | 24.7 | -10.85 | 33.17 | 472 | 61 | 193 |
| 29 Nov | 1540.05 | 35.55 | -15.20 | 31.16 | 314 | 39 | 133 |
| 28 Nov | 1519.15 | 50.75 | 0.55 | 35.81 | 179 | 53 | 94 |
| 27 Nov | 1514.20 | 50.2 | -15.50 | 30.62 | 56 | 40 | 42 |
| 26 Nov | 1479.70 | 65.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1480.70 | 65.7 | -27.35 | 30.67 | 1 | 0 | 2 |
| 22 Nov | 1465.70 | 93.05 | 2.40 | 39.35 | 2 | 0 | 2 |
| 21 Nov | 1445.20 | 90.65 | -3.35 | 31.13 | 1 | 0 | 3 |
| 20 Nov | 1475.50 | 94 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 94 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Nov | 1435.75 | 94 | 32.50 | 27.77 | 2 | 0 | 1 |
| 14 Nov | 1461.55 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 61.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 1515.00 | 61.5 | 36.80 | 31.84 | 1 | 0 | 0 |
| 5 Nov | 1503.70 | 24.7 | 0.00 | 0.33 | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 24.7 | 0.00 | 3.87 | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 24.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 24.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 24.7 | 24.70 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1520 expiring on 26DEC2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 108, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 348
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 98.5, which was -9.50 lower than the previous day. The implied volatity was 32.78, the open interest changed by -5 which decreased total open position to 352
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 108, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 358
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 44, which was -35.20 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 376
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 79.2, 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 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 79.2, which was 24.20 higher than the previous day. The implied volatity was 38.64, the open interest changed by -2 which decreased total open position to 377
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 55, 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 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 55, which was 2.00 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 382
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 53, which was -14.30 lower than the previous day. The implied volatity was 33.95, the open interest changed by -8 which decreased total open position to 383
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 67.3, which was 38.30 higher than the previous day. The implied volatity was 40.40, the open interest changed by -76 which decreased total open position to 392
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 29, which was 4.40 higher than the previous day. The implied volatity was 33.13, the open interest changed by 154 which increased total open position to 469
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 24.6, which was 4.85 higher than the previous day. The implied volatity was 35.09, the open interest changed by 32 which increased total open position to 321
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was 34.07, the open interest changed by 74 which increased total open position to 290
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 20, which was -4.70 lower than the previous day. The implied volatity was 33.65, the open interest changed by 24 which increased total open position to 216
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 24.7, which was -10.85 lower than the previous day. The implied volatity was 33.17, the open interest changed by 61 which increased total open position to 193
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 35.55, which was -15.20 lower than the previous day. The implied volatity was 31.16, the open interest changed by 39 which increased total open position to 133
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 50.75, which was 0.55 higher than the previous day. The implied volatity was 35.81, the open interest changed by 53 which increased total open position to 94
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 50.2, which was -15.50 lower than the previous day. The implied volatity was 30.62, the open interest changed by 40 which increased total open position to 42
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 65.7, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 65.7, which was -27.35 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 2
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 93.05, which was 2.40 higher than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 2
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 90.65, which was -3.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 3
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 94, 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 94, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 94, which was 32.50 higher than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 1
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 61.5, 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 Nov PVRINOX was trading at 1443.35. The strike last trading price was 61.5, 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 Nov PVRINOX was trading at 1478.60. The strike last trading price was 61.5, 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 Nov PVRINOX was trading at 1464.00. The strike last trading price was 61.5, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 61.5, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 61.5, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 61.5, which was 36.80 higher than the previous day. The implied volatity was 31.84, 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 24.7, which was 0.00 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 24.7, which was 0.00 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 24.7, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 24.7, 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 24.7, which was 24.70 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
