PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.15
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 1.5 | -0.50 | 53.30 | 178 | -129 | 932 | |||
| 19 Dec | 1421.25 | 2 | -6.00 | 41.42 | 28 | -27 | 1,062 | |||
| 18 Dec | 1408.45 | 8 | -2.15 | 59.49 | 263 | -256 | 1,096 | |||
| 17 Dec | 1494.60 | 10.15 | 2.15 | 35.22 | 10,638 | 777 | 1,361 | |||
| 16 Dec | 1474.35 | 8 | 2.05 | 34.85 | 13 | -5 | 586 | |||
| 13 Dec | 1455.20 | 5.95 | -0.60 | 30.98 | 19 | -10 | 592 | |||
| 12 Dec | 1459.65 | 6.55 | -4.45 | 30.40 | 181 | -62 | 602 | |||
| 11 Dec | 1486.60 | 11 | -2.15 | 29.44 | 22 | -20 | 665 | |||
| 10 Dec | 1492.30 | 13.15 | 1.90 | 27.33 | 18 | -13 | 685 | |||
| 9 Dec | 1480.10 | 11.25 | -32.75 | 26.98 | 104 | -99 | 699 | |||
| 6 Dec | 1547.85 | 44 | -23.30 | 29.24 | 3,549 | 557 | 799 | |||
| 5 Dec | 1577.90 | 67.3 | -10.40 | 34.41 | 777 | 60 | 241 | |||
| 4 Dec | 1597.70 | 77.7 | 1.70 | 33.23 | 269 | 12 | 182 | |||
| 3 Dec | 1598.30 | 76 | 8.60 | 31.07 | 798 | -95 | 171 | |||
| 2 Dec | 1572.50 | 67.4 | 17.90 | 31.80 | 2,068 | -16 | 293 | |||
| 29 Nov | 1540.05 | 49.5 | 6.50 | 30.57 | 1,123 | 44 | 314 | |||
| 28 Nov | 1519.15 | 43 | 4.00 | 30.86 | 729 | 180 | 281 | |||
| 27 Nov | 1514.20 | 39 | 11.95 | 32.09 | 153 | 42 | 98 | |||
| 26 Nov | 1479.70 | 27.05 | -0.95 | 31.72 | 31 | 10 | 57 | |||
|
|
||||||||||
| 25 Nov | 1480.70 | 28 | 1.70 | 30.48 | 50 | 46 | 47 | |||
| 22 Nov | 1465.70 | 26.3 | -1.70 | 31.60 | 1 | 0 | 1 | |||
| 21 Nov | 1445.20 | 28 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 1475.50 | 28 | 0.00 | 29.19 | 1 | 1 | 0 | |||
| 19 Nov | 1475.50 | 28 | -213.45 | 29.19 | 1 | 0 | 0 | |||
| 18 Nov | 1435.75 | 241.45 | 0.00 | 6.09 | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 241.45 | 0.00 | 4.42 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 241.45 | 0.00 | 4.92 | 0 | 0 | 0 | |||
| 12 Nov | 1478.60 | 241.45 | 0.00 | 3.34 | 0 | 0 | 0 | |||
| 11 Nov | 1464.00 | 241.45 | 0.00 | 4.12 | 0 | 0 | 0 | |||
| 8 Nov | 1467.20 | 241.45 | 0.00 | 3.82 | 0 | 0 | 0 | |||
| 7 Nov | 1504.85 | 241.45 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 6 Nov | 1515.00 | 241.45 | 0.00 | 1.00 | 0 | 0 | 0 | |||
| 5 Nov | 1503.70 | 241.45 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 241.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1570.20 | 241.45 | 241.45 | - | 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 1560 expiring on 26DEC2024
Delta for 1560 CE is 0.04
Historical price for 1560 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 53.30, the open interest changed by -129 which decreased total open position to 932
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 2, which was -6.00 lower than the previous day. The implied volatity was 41.42, the open interest changed by -27 which decreased total open position to 1062
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 8, which was -2.15 lower than the previous day. The implied volatity was 59.49, the open interest changed by -256 which decreased total open position to 1096
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 10.15, which was 2.15 higher than the previous day. The implied volatity was 35.22, the open interest changed by 777 which increased total open position to 1361
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 8, which was 2.05 higher than the previous day. The implied volatity was 34.85, the open interest changed by -5 which decreased total open position to 586
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 5.95, which was -0.60 lower than the previous day. The implied volatity was 30.98, the open interest changed by -10 which decreased total open position to 592
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 6.55, which was -4.45 lower than the previous day. The implied volatity was 30.40, the open interest changed by -62 which decreased total open position to 602
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 11, which was -2.15 lower than the previous day. The implied volatity was 29.44, the open interest changed by -20 which decreased total open position to 665
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 13.15, which was 1.90 higher than the previous day. The implied volatity was 27.33, the open interest changed by -13 which decreased total open position to 685
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 11.25, which was -32.75 lower than the previous day. The implied volatity was 26.98, the open interest changed by -99 which decreased total open position to 699
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 44, which was -23.30 lower than the previous day. The implied volatity was 29.24, the open interest changed by 557 which increased total open position to 799
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 67.3, which was -10.40 lower than the previous day. The implied volatity was 34.41, the open interest changed by 60 which increased total open position to 241
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 77.7, which was 1.70 higher than the previous day. The implied volatity was 33.23, the open interest changed by 12 which increased total open position to 182
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 76, which was 8.60 higher than the previous day. The implied volatity was 31.07, the open interest changed by -95 which decreased total open position to 171
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 67.4, which was 17.90 higher than the previous day. The implied volatity was 31.80, the open interest changed by -16 which decreased total open position to 293
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 49.5, which was 6.50 higher than the previous day. The implied volatity was 30.57, the open interest changed by 44 which increased total open position to 314
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 43, which was 4.00 higher than the previous day. The implied volatity was 30.86, the open interest changed by 180 which increased total open position to 281
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 39, which was 11.95 higher than the previous day. The implied volatity was 32.09, the open interest changed by 42 which increased total open position to 98
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 27.05, which was -0.95 lower than the previous day. The implied volatity was 31.72, the open interest changed by 10 which increased total open position to 57
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 28, which was 1.70 higher than the previous day. The implied volatity was 30.48, the open interest changed by 46 which increased total open position to 47
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 26.3, which was -1.70 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 1
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 28, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 0
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 28, which was -213.45 lower than the previous day. The implied volatity was 29.19, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 6.09, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 241.45, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 241.45, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 241.45, which was 0.00 lower than the previous day. The implied volatity was 1.74, 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 241.45, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 241.45, which was 241.45 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.17
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 180.2 | 45.20 | 54.93 | 10 | -1 | 244 |
| 19 Dec | 1421.25 | 135 | 0.00 | 0.00 | 0 | -5 | 0 |
| 18 Dec | 1408.45 | 135 | 61.35 | 0.60 | 15 | -4 | 246 |
| 17 Dec | 1494.60 | 73.65 | -11.35 | 29.54 | 589 | -67 | 251 |
| 16 Dec | 1474.35 | 85 | -8.50 | 27.56 | 2 | -1 | 319 |
| 13 Dec | 1455.20 | 93.5 | 8.50 | - | 4 | -2 | 322 |
| 12 Dec | 1459.65 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 85 | 0.00 | 0.00 | 0 | -18 | 0 |
| 10 Dec | 1492.30 | 85 | 13.70 | 39.81 | 105 | -18 | 324 |
| 9 Dec | 1480.10 | 71.3 | 24.60 | 17.75 | 74 | -69 | 343 |
| 6 Dec | 1547.85 | 46.7 | 7.50 | 33.29 | 1,818 | 148 | 413 |
| 5 Dec | 1577.90 | 39.2 | 7.10 | 34.99 | 986 | 74 | 264 |
| 4 Dec | 1597.70 | 32.1 | -0.55 | 33.77 | 308 | 22 | 191 |
| 3 Dec | 1598.30 | 32.65 | -7.45 | 33.55 | 559 | 39 | 169 |
| 2 Dec | 1572.50 | 40.1 | -14.90 | 33.65 | 628 | 79 | 129 |
| 29 Nov | 1540.05 | 55 | -21.50 | 31.70 | 126 | 47 | 51 |
| 28 Nov | 1519.15 | 76.5 | 43.20 | 36.64 | 7 | 4 | 4 |
| 27 Nov | 1514.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1479.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1480.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1465.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1515.00 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 33.3 | 0.00 | 2.17 | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 33.3 | 33.30 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1560 expiring on 26DEC2024
Delta for 1560 PE is -0.95
Historical price for 1560 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 180.2, which was 45.20 higher than the previous day. The implied volatity was 54.93, the open interest changed by -1 which decreased total open position to 244
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 135, which was 61.35 higher than the previous day. The implied volatity was 0.60, the open interest changed by -4 which decreased total open position to 246
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 73.65, which was -11.35 lower than the previous day. The implied volatity was 29.54, the open interest changed by -67 which decreased total open position to 251
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 85, which was -8.50 lower than the previous day. The implied volatity was 27.56, the open interest changed by -1 which decreased total open position to 319
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 93.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 322
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 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 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 85, which was 13.70 higher than the previous day. The implied volatity was 39.81, the open interest changed by -18 which decreased total open position to 324
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 71.3, which was 24.60 higher than the previous day. The implied volatity was 17.75, the open interest changed by -69 which decreased total open position to 343
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 46.7, which was 7.50 higher than the previous day. The implied volatity was 33.29, the open interest changed by 148 which increased total open position to 413
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 39.2, which was 7.10 higher than the previous day. The implied volatity was 34.99, the open interest changed by 74 which increased total open position to 264
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 32.1, which was -0.55 lower than the previous day. The implied volatity was 33.77, the open interest changed by 22 which increased total open position to 191
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 32.65, which was -7.45 lower than the previous day. The implied volatity was 33.55, the open interest changed by 39 which increased total open position to 169
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 40.1, which was -14.90 lower than the previous day. The implied volatity was 33.65, the open interest changed by 79 which increased total open position to 129
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 55, which was -21.50 lower than the previous day. The implied volatity was 31.70, the open interest changed by 47 which increased total open position to 51
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 76.5, which was 43.20 higher than the previous day. The implied volatity was 36.64, the open interest changed by 4 which increased total open position to 4
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 33.3, 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 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 33.3, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 33.3, 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 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 2.17, 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 33.3, 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 33.3, 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 33.3, which was 33.30 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
