PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.13
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 1 | -2.00 | 44.04 | 173 | -162 | 628 | |||
| 19 Dec | 1421.25 | 3 | 0.00 | 40.71 | 92 | -85 | 794 | |||
| 18 Dec | 1408.45 | 3 | -11.15 | 41.54 | 204 | -196 | 880 | |||
| 17 Dec | 1494.60 | 14.15 | 4.15 | 34.25 | 12,575 | 696 | 1,092 | |||
| 16 Dec | 1474.35 | 10 | -1.40 | 31.75 | 9 | 0 | 393 | |||
| 13 Dec | 1455.20 | 11.4 | 2.90 | 34.17 | 65 | -13 | 394 | |||
| 12 Dec | 1459.65 | 8.5 | -6.60 | 28.19 | 23 | -10 | 407 | |||
| 11 Dec | 1486.60 | 15.1 | 2.10 | 29.03 | 30 | -17 | 418 | |||
| 10 Dec | 1492.30 | 13 | -1.00 | 22.22 | 2 | 0 | 435 | |||
| 9 Dec | 1480.10 | 14 | -38.60 | 25.08 | 78 | -76 | 437 | |||
|
|
||||||||||
| 6 Dec | 1547.85 | 52.6 | -24.40 | 27.77 | 2,606 | 330 | 518 | |||
| 5 Dec | 1577.90 | 77 | -13.00 | 32.75 | 182 | 4 | 187 | |||
| 4 Dec | 1597.70 | 90 | 2.00 | 32.69 | 27 | 0 | 183 | |||
| 3 Dec | 1598.30 | 88 | 8.30 | 30.17 | 274 | -39 | 183 | |||
| 2 Dec | 1572.50 | 79.7 | 20.70 | 31.95 | 508 | -72 | 222 | |||
| 29 Nov | 1540.05 | 59 | 6.50 | 30.58 | 1,178 | -58 | 297 | |||
| 28 Nov | 1519.15 | 52.5 | 6.00 | 31.17 | 1,069 | 218 | 354 | |||
| 27 Nov | 1514.20 | 46.5 | 13.00 | 31.75 | 206 | 21 | 139 | |||
| 26 Nov | 1479.70 | 33.5 | 0.50 | 31.83 | 120 | 55 | 120 | |||
| 25 Nov | 1480.70 | 33 | 0.50 | 29.54 | 132 | 63 | 65 | |||
| 22 Nov | 1465.70 | 32.5 | -5.50 | 31.80 | 9 | 5 | 7 | |||
| 21 Nov | 1445.20 | 38 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 1475.50 | 38 | 0.00 | 31.25 | 3 | 2 | 2 | |||
| 19 Nov | 1475.50 | 38 | -67.65 | 31.25 | 3 | 2 | 2 | |||
| 18 Nov | 1435.75 | 105.65 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 105.65 | 0.00 | 3.51 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 105.65 | 0.00 | 3.93 | 0 | 0 | 0 | |||
| 12 Nov | 1478.60 | 105.65 | 0.00 | 2.35 | 0 | 0 | 0 | |||
| 11 Nov | 1464.00 | 105.65 | 0.00 | 3.13 | 0 | 0 | 0 | |||
| 8 Nov | 1467.20 | 105.65 | 0.00 | 2.81 | 0 | 0 | 0 | |||
| 7 Nov | 1504.85 | 105.65 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 6 Nov | 1515.00 | 105.65 | 0.00 | 0.01 | 0 | 0 | 0 | |||
| 5 Nov | 1503.70 | 105.65 | 0.00 | 0.80 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 105.65 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1540 expiring on 26DEC2024
Delta for 1540 CE is 0.03
Historical price for 1540 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 1, which was -2.00 lower than the previous day. The implied volatity was 44.04, the open interest changed by -162 which decreased total open position to 628
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 40.71, the open interest changed by -85 which decreased total open position to 794
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 3, which was -11.15 lower than the previous day. The implied volatity was 41.54, the open interest changed by -196 which decreased total open position to 880
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 14.15, which was 4.15 higher than the previous day. The implied volatity was 34.25, the open interest changed by 696 which increased total open position to 1092
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 10, which was -1.40 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 393
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 11.4, which was 2.90 higher than the previous day. The implied volatity was 34.17, the open interest changed by -13 which decreased total open position to 394
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 8.5, which was -6.60 lower than the previous day. The implied volatity was 28.19, the open interest changed by -10 which decreased total open position to 407
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 15.1, which was 2.10 higher than the previous day. The implied volatity was 29.03, the open interest changed by -17 which decreased total open position to 418
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 13, which was -1.00 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 435
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 14, which was -38.60 lower than the previous day. The implied volatity was 25.08, the open interest changed by -76 which decreased total open position to 437
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 52.6, which was -24.40 lower than the previous day. The implied volatity was 27.77, the open interest changed by 330 which increased total open position to 518
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 77, which was -13.00 lower than the previous day. The implied volatity was 32.75, the open interest changed by 4 which increased total open position to 187
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 90, which was 2.00 higher than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 183
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 88, which was 8.30 higher than the previous day. The implied volatity was 30.17, the open interest changed by -39 which decreased total open position to 183
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 79.7, which was 20.70 higher than the previous day. The implied volatity was 31.95, the open interest changed by -72 which decreased total open position to 222
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 59, which was 6.50 higher than the previous day. The implied volatity was 30.58, the open interest changed by -58 which decreased total open position to 297
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 52.5, which was 6.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 218 which increased total open position to 354
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 46.5, which was 13.00 higher than the previous day. The implied volatity was 31.75, the open interest changed by 21 which increased total open position to 139
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 33.5, which was 0.50 higher than the previous day. The implied volatity was 31.83, the open interest changed by 55 which increased total open position to 120
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 33, which was 0.50 higher than the previous day. The implied volatity was 29.54, the open interest changed by 63 which increased total open position to 65
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 32.5, which was -5.50 lower than the previous day. The implied volatity was 31.80, the open interest changed by 5 which increased total open position to 7
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 38, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 2
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 38, which was -67.65 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 2
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 105.65, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 3.51, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 105.65, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 105.65, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 105.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 26DEC2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.30
Theta: -1.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 151 | 31.00 | 57.56 | 7 | -4 | 296 |
| 19 Dec | 1421.25 | 120 | 7.00 | 40.02 | 4 | -1 | 303 |
| 18 Dec | 1408.45 | 113 | 53.45 | - | 19 | -7 | 305 |
| 17 Dec | 1494.60 | 59.55 | -10.55 | 31.90 | 1,668 | -80 | 313 |
| 16 Dec | 1474.35 | 70.1 | -9.90 | 30.15 | 4 | 0 | 394 |
| 13 Dec | 1455.20 | 80 | -1.00 | - | 23 | -21 | 395 |
| 12 Dec | 1459.65 | 81 | 16.00 | 27.10 | 13 | -12 | 417 |
| 11 Dec | 1486.60 | 65 | 2.60 | 26.99 | 12 | -10 | 430 |
| 10 Dec | 1492.30 | 62.4 | 1.40 | 31.91 | 16 | -15 | 441 |
| 9 Dec | 1480.10 | 61 | 24.05 | 24.19 | 78 | -77 | 457 |
| 6 Dec | 1547.85 | 36.95 | 5.60 | 33.04 | 2,323 | 231 | 538 |
| 5 Dec | 1577.90 | 31.35 | 5.95 | 35.06 | 593 | 26 | 307 |
| 4 Dec | 1597.70 | 25.4 | -0.45 | 33.93 | 432 | 90 | 290 |
| 3 Dec | 1598.30 | 25.85 | -5.15 | 33.65 | 531 | -9 | 202 |
| 2 Dec | 1572.50 | 31 | -13.60 | 32.86 | 708 | 104 | 215 |
| 29 Nov | 1540.05 | 44.6 | -15.35 | 31.15 | 214 | 66 | 112 |
| 28 Nov | 1519.15 | 59.95 | -0.20 | 35.45 | 95 | 28 | 47 |
| 27 Nov | 1514.20 | 60.15 | -20.30 | 30.21 | 36 | 15 | 18 |
| 26 Nov | 1479.70 | 80.45 | 7.95 | 31.90 | 2 | 0 | 1 |
| 25 Nov | 1480.70 | 72.5 | 14.15 | 27.40 | 1 | 0 | 0 |
| 22 Nov | 1465.70 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1515.00 | 58.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 58.35 | 58.35 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 0 | 2.97 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1540 expiring on 26DEC2024
Delta for 1540 PE is -0.91
Historical price for 1540 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 151, which was 31.00 higher than the previous day. The implied volatity was 57.56, the open interest changed by -4 which decreased total open position to 296
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 120, which was 7.00 higher than the previous day. The implied volatity was 40.02, the open interest changed by -1 which decreased total open position to 303
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 113, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 305
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 59.55, which was -10.55 lower than the previous day. The implied volatity was 31.90, the open interest changed by -80 which decreased total open position to 313
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 70.1, which was -9.90 lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 394
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 80, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 395
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 81, which was 16.00 higher than the previous day. The implied volatity was 27.10, the open interest changed by -12 which decreased total open position to 417
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 65, which was 2.60 higher than the previous day. The implied volatity was 26.99, the open interest changed by -10 which decreased total open position to 430
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 62.4, which was 1.40 higher than the previous day. The implied volatity was 31.91, the open interest changed by -15 which decreased total open position to 441
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 61, which was 24.05 higher than the previous day. The implied volatity was 24.19, the open interest changed by -77 which decreased total open position to 457
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 36.95, which was 5.60 higher than the previous day. The implied volatity was 33.04, the open interest changed by 231 which increased total open position to 538
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 31.35, which was 5.95 higher than the previous day. The implied volatity was 35.06, the open interest changed by 26 which increased total open position to 307
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 25.4, which was -0.45 lower than the previous day. The implied volatity was 33.93, the open interest changed by 90 which increased total open position to 290
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 25.85, which was -5.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by -9 which decreased total open position to 202
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 31, which was -13.60 lower than the previous day. The implied volatity was 32.86, the open interest changed by 104 which increased total open position to 215
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 44.6, which was -15.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by 66 which increased total open position to 112
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 59.95, which was -0.20 lower than the previous day. The implied volatity was 35.45, the open interest changed by 28 which increased total open position to 47
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 60.15, which was -20.30 lower than the previous day. The implied volatity was 30.21, the open interest changed by 15 which increased total open position to 18
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 80.45, which was 7.95 higher than the previous day. The implied volatity was 31.90, the open interest changed by 0 which decreased total open position to 1
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 72.5, which was 14.15 higher than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 58.35, 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 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 58.35, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 58.35, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 58.35, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 58.35, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 58.35, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 58.35, 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 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 58.35, which was 58.35 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
