PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.12
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 1.05 | -0.45 | 51.41 | 42 | -29 | 779 | |||
| 19 Dec | 1421.25 | 1.5 | -0.05 | 42.45 | 20 | -19 | 809 | |||
| 18 Dec | 1408.45 | 1.55 | -6.00 | 44.06 | 64 | -56 | 836 | |||
| 17 Dec | 1494.60 | 7.55 | 2.55 | 36.73 | 5,112 | 287 | 906 | |||
| 16 Dec | 1474.35 | 5 | 0.85 | 34.33 | 23 | 0 | 619 | |||
| 13 Dec | 1455.20 | 4.15 | -0.35 | 32.18 | 36 | -2 | 619 | |||
|
|
||||||||||
| 12 Dec | 1459.65 | 4.5 | 1.95 | 30.86 | 13 | 0 | 621 | |||
| 11 Dec | 1486.60 | 2.55 | -2.50 | 20.98 | 33 | 0 | 626 | |||
| 10 Dec | 1492.30 | 5.05 | -1.95 | 22.38 | 53 | -15 | 626 | |||
| 9 Dec | 1480.10 | 7 | -27.80 | 26.26 | 87 | -85 | 642 | |||
| 6 Dec | 1547.85 | 34.8 | -22.30 | 29.22 | 2,835 | 122 | 734 | |||
| 5 Dec | 1577.90 | 57.1 | -7.95 | 34.80 | 2,376 | 337 | 612 | |||
| 4 Dec | 1597.70 | 65.05 | 0.05 | 32.70 | 585 | 12 | 277 | |||
| 3 Dec | 1598.30 | 65 | 7.25 | 31.71 | 1,161 | -5 | 264 | |||
| 2 Dec | 1572.50 | 57.75 | 16.80 | 32.56 | 1,816 | 99 | 256 | |||
| 29 Nov | 1540.05 | 40.95 | 5.00 | 30.94 | 408 | 54 | 155 | |||
| 28 Nov | 1519.15 | 35.95 | 4.10 | 31.33 | 280 | 78 | 102 | |||
| 27 Nov | 1514.20 | 31.85 | 5.90 | 31.91 | 48 | 19 | 20 | |||
| 26 Nov | 1479.70 | 25.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 1480.70 | 25.95 | -58.80 | 33.01 | 1 | 0 | 0 | |||
| 22 Nov | 1465.70 | 84.75 | 0.00 | 5.91 | 0 | 0 | 0 | |||
| 21 Nov | 1445.20 | 84.75 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 84.75 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 84.75 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 18 Nov | 1435.75 | 84.75 | 0.00 | 6.96 | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 84.75 | 0.00 | 5.50 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 84.75 | 0.00 | 5.87 | 0 | 0 | 0 | |||
| 12 Nov | 1478.60 | 84.75 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 11 Nov | 1464.00 | 84.75 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 8 Nov | 1467.20 | 84.75 | 0.00 | 4.75 | 0 | 0 | 0 | |||
| 7 Nov | 1504.85 | 84.75 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 6 Nov | 1515.00 | 84.75 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 5 Nov | 1503.70 | 84.75 | 0.00 | 2.64 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 84.75 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1580 expiring on 26DEC2024
Delta for 1580 CE is 0.03
Historical price for 1580 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 51.41, the open interest changed by -29 which decreased total open position to 779
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 42.45, the open interest changed by -19 which decreased total open position to 809
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1.55, which was -6.00 lower than the previous day. The implied volatity was 44.06, the open interest changed by -56 which decreased total open position to 836
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 7.55, which was 2.55 higher than the previous day. The implied volatity was 36.73, the open interest changed by 287 which increased total open position to 906
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 619
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 32.18, the open interest changed by -2 which decreased total open position to 619
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 4.5, which was 1.95 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 621
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 2.55, which was -2.50 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 626
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was 22.38, the open interest changed by -15 which decreased total open position to 626
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 7, which was -27.80 lower than the previous day. The implied volatity was 26.26, the open interest changed by -85 which decreased total open position to 642
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 34.8, which was -22.30 lower than the previous day. The implied volatity was 29.22, the open interest changed by 122 which increased total open position to 734
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 57.1, which was -7.95 lower than the previous day. The implied volatity was 34.80, the open interest changed by 337 which increased total open position to 612
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 65.05, which was 0.05 higher than the previous day. The implied volatity was 32.70, the open interest changed by 12 which increased total open position to 277
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 65, which was 7.25 higher than the previous day. The implied volatity was 31.71, the open interest changed by -5 which decreased total open position to 264
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 57.75, which was 16.80 higher than the previous day. The implied volatity was 32.56, the open interest changed by 99 which increased total open position to 256
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 40.95, which was 5.00 higher than the previous day. The implied volatity was 30.94, the open interest changed by 54 which increased total open position to 155
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 35.95, which was 4.10 higher than the previous day. The implied volatity was 31.33, the open interest changed by 78 which increased total open position to 102
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 31.85, which was 5.90 higher than the previous day. The implied volatity was 31.91, the open interest changed by 19 which increased total open position to 20
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 25.95, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 25.95, which was -58.80 lower than the previous day. The implied volatity was 33.01, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 6.96, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.87, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 4.75, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 84.75, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 84.75, 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 193.05 | 101.15 | - | 13 | -11 | 231 |
| 19 Dec | 1421.25 | 91.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1408.45 | 91.9 | 0.00 | 0.00 | 0 | -111 | 0 |
| 17 Dec | 1494.60 | 91.9 | -8.10 | 31.58 | 344 | -110 | 243 |
| 16 Dec | 1474.35 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 100 | 0.00 | 0.00 | 0 | -5 | 0 |
| 10 Dec | 1492.30 | 100 | 4.10 | 38.08 | 5 | -3 | 355 |
| 9 Dec | 1480.10 | 95.9 | 37.50 | 27.68 | 9 | -7 | 360 |
| 6 Dec | 1547.85 | 58.4 | 10.45 | 33.99 | 665 | -80 | 366 |
| 5 Dec | 1577.90 | 47.95 | 7.85 | 34.74 | 1,495 | 199 | 447 |
| 4 Dec | 1597.70 | 40.1 | -0.65 | 33.72 | 514 | 41 | 248 |
| 3 Dec | 1598.30 | 40.75 | -7.85 | 33.57 | 526 | 75 | 206 |
| 2 Dec | 1572.50 | 48.6 | -22.00 | 33.28 | 564 | 130 | 131 |
| 29 Nov | 1540.05 | 70.6 | -6.40 | 34.13 | 1 | 0 | 0 |
| 28 Nov | 1519.15 | 77 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1514.20 | 77 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1479.70 | 77 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1480.70 | 77 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1465.70 | 77 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 77 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 77 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 77 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 77 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 77 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 77 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 77 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 77 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 77 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 77 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1515.00 | 77 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 77 | 77.00 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 0 | 1.13 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1580 expiring on 26DEC2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 193.05, which was 101.15 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 231
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 91.9, 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 Dec PVRINOX was trading at 1408.45. The strike last trading price was 91.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -111 which decreased total open position to 0
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 91.9, which was -8.10 lower than the previous day. The implied volatity was 31.58, the open interest changed by -110 which decreased total open position to 243
On 16 Dec PVRINOX was trading at 1474.35. 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 0
On 13 Dec PVRINOX was trading at 1455.20. 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 0
On 12 Dec PVRINOX was trading at 1459.65. 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 0
On 11 Dec PVRINOX was trading at 1486.60. 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 -5 which decreased total open position to 0
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 100, which was 4.10 higher than the previous day. The implied volatity was 38.08, the open interest changed by -3 which decreased total open position to 355
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 95.9, which was 37.50 higher than the previous day. The implied volatity was 27.68, the open interest changed by -7 which decreased total open position to 360
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 58.4, which was 10.45 higher than the previous day. The implied volatity was 33.99, the open interest changed by -80 which decreased total open position to 366
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 47.95, which was 7.85 higher than the previous day. The implied volatity was 34.74, the open interest changed by 199 which increased total open position to 447
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 40.1, which was -0.65 lower than the previous day. The implied volatity was 33.72, the open interest changed by 41 which increased total open position to 248
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 40.75, which was -7.85 lower than the previous day. The implied volatity was 33.57, the open interest changed by 75 which increased total open position to 206
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 48.6, which was -22.00 lower than the previous day. The implied volatity was 33.28, the open interest changed by 130 which increased total open position to 131
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 70.6, which was -6.40 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 77, 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 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was 77.00 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 1.13, the open interest changed by 0 which decreased total open position to 0
