PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 0.2 | -0.40 | 48.39 | 84 | -73 | 571 | |||
| 19 Dec | 1421.25 | 0.6 | -1.10 | 43.65 | 42 | -39 | 647 | |||
| 18 Dec | 1408.45 | 1.7 | -2.70 | 52.38 | 102 | -84 | 688 | |||
| 17 Dec | 1494.60 | 4.4 | 2.05 | 40.00 | 3,024 | 245 | 773 | |||
| 16 Dec | 1474.35 | 2.35 | 0.85 | 35.63 | 4 | -1 | 528 | |||
| 13 Dec | 1455.20 | 1.5 | -0.50 | 31.20 | 12 | 0 | 529 | |||
| 12 Dec | 1459.65 | 2 | -0.60 | 31.55 | 78 | -33 | 529 | |||
| 11 Dec | 1486.60 | 2.6 | 0.55 | 27.83 | 10 | -4 | 563 | |||
| 10 Dec | 1492.30 | 2.05 | -1.05 | 23.70 | 46 | -23 | 570 | |||
| 9 Dec | 1480.10 | 3.1 | -18.50 | 26.94 | 110 | -105 | 596 | |||
| 6 Dec | 1547.85 | 21.6 | -16.90 | 29.93 | 2,198 | 29 | 700 | |||
| 5 Dec | 1577.90 | 38.5 | -7.55 | 34.35 | 1,783 | 82 | 672 | |||
| 4 Dec | 1597.70 | 46.05 | 1.05 | 33.38 | 1,515 | 253 | 588 | |||
| 3 Dec | 1598.30 | 45 | 5.25 | 31.81 | 1,426 | 154 | 333 | |||
| 2 Dec | 1572.50 | 39.75 | 12.05 | 32.61 | 1,000 | 76 | 176 | |||
| 29 Nov | 1540.05 | 27.7 | 1.75 | 31.46 | 305 | 29 | 92 | |||
| 28 Nov | 1519.15 | 25.95 | 5.25 | 34.41 | 146 | 55 | 67 | |||
| 27 Nov | 1514.20 | 20.7 | -46.20 | 31.96 | 26 | 9 | 9 | |||
| 26 Nov | 1479.70 | 66.9 | 0.00 | 7.73 | 0 | 0 | 0 | |||
| 25 Nov | 1480.70 | 66.9 | 0.00 | 7.29 | 0 | 0 | 0 | |||
| 22 Nov | 1465.70 | 66.9 | 0.00 | 7.91 | 0 | 0 | 0 | |||
| 21 Nov | 1445.20 | 66.9 | 0.00 | 8.77 | 0 | 0 | 0 | |||
| 20 Nov | 1475.50 | 66.9 | 0.00 | 7.04 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1475.50 | 66.9 | 0.00 | 7.04 | 0 | 0 | 0 | |||
| 18 Nov | 1435.75 | 66.9 | 0.00 | 8.79 | 0 | 0 | 0 | |||
| 14 Nov | 1461.55 | 66.9 | 0.00 | 7.33 | 0 | 0 | 0 | |||
| 13 Nov | 1443.35 | 66.9 | 0.00 | 7.66 | 0 | 0 | 0 | |||
| 12 Nov | 1478.60 | 66.9 | 0.00 | 6.17 | 0 | 0 | 0 | |||
| 7 Nov | 1504.85 | 66.9 | 0.00 | 4.61 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 66.9 | 0.84 | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 CE is 0.01
Historical price for 1620 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 0.2, which was -0.40 lower than the previous day. The implied volatity was 48.39, the open interest changed by -73 which decreased total open position to 571
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 0.6, which was -1.10 lower than the previous day. The implied volatity was 43.65, the open interest changed by -39 which decreased total open position to 647
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1.7, which was -2.70 lower than the previous day. The implied volatity was 52.38, the open interest changed by -84 which decreased total open position to 688
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 4.4, which was 2.05 higher than the previous day. The implied volatity was 40.00, the open interest changed by 245 which increased total open position to 773
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was 35.63, the open interest changed by -1 which decreased total open position to 528
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 529
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 31.55, the open interest changed by -33 which decreased total open position to 529
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 2.6, which was 0.55 higher than the previous day. The implied volatity was 27.83, the open interest changed by -4 which decreased total open position to 563
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by -23 which decreased total open position to 570
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 3.1, which was -18.50 lower than the previous day. The implied volatity was 26.94, the open interest changed by -105 which decreased total open position to 596
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 21.6, which was -16.90 lower than the previous day. The implied volatity was 29.93, the open interest changed by 29 which increased total open position to 700
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 38.5, which was -7.55 lower than the previous day. The implied volatity was 34.35, the open interest changed by 82 which increased total open position to 672
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 46.05, which was 1.05 higher than the previous day. The implied volatity was 33.38, the open interest changed by 253 which increased total open position to 588
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 45, which was 5.25 higher than the previous day. The implied volatity was 31.81, the open interest changed by 154 which increased total open position to 333
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 39.75, which was 12.05 higher than the previous day. The implied volatity was 32.61, the open interest changed by 76 which increased total open position to 176
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 27.7, which was 1.75 higher than the previous day. The implied volatity was 31.46, the open interest changed by 29 which increased total open position to 92
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 25.95, which was 5.25 higher than the previous day. The implied volatity was 34.41, the open interest changed by 55 which increased total open position to 67
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 20.7, which was -46.20 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 9
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.29, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.91, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 8.77, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 8.79, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.33, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 7.66, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 6.17, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 66.9, which was lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 26DEC2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 230 | -10.05 | - | 1 | 0 | 78 |
| 19 Dec | 1421.25 | 240.05 | 153.30 | - | 1 | 0 | 79 |
| 18 Dec | 1408.45 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1494.60 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1474.35 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1492.30 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1480.10 | 86.75 | 0.00 | 0.00 | 0 | -19 | 0 |
| 6 Dec | 1547.85 | 86.75 | 15.60 | 36.45 | 55 | -20 | 78 |
| 5 Dec | 1577.90 | 71.15 | 9.55 | 35.66 | 110 | 21 | 97 |
| 4 Dec | 1597.70 | 61.6 | -1.10 | 34.84 | 107 | 27 | 76 |
| 3 Dec | 1598.30 | 62.7 | -9.75 | 34.99 | 121 | 36 | 47 |
| 2 Dec | 1572.50 | 72.45 | -26.25 | 34.66 | 33 | 10 | 10 |
| 29 Nov | 1540.05 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1519.15 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1514.20 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1479.70 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1480.70 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1465.70 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 98.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 98.7 | 98.70 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 230, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 240.05, which was 153.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 86.75, 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 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 86.75, 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 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 86.75, 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 86.75, 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 86.75, 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 86.75, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 86.75, 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 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 86.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -19 which decreased total open position to 0
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 86.75, which was 15.60 higher than the previous day. The implied volatity was 36.45, the open interest changed by -20 which decreased total open position to 78
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 71.15, which was 9.55 higher than the previous day. The implied volatity was 35.66, the open interest changed by 21 which increased total open position to 97
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 61.6, which was -1.10 lower than the previous day. The implied volatity was 34.84, the open interest changed by 27 which increased total open position to 76
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 62.7, which was -9.75 lower than the previous day. The implied volatity was 34.99, the open interest changed by 36 which increased total open position to 47
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 72.45, which was -26.25 lower than the previous day. The implied volatity was 34.66, the open interest changed by 10 which increased total open position to 10
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 98.7, 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 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, 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 98.7, which was 98.70 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 -, the open interest changed by 0 which decreased total open position to 0
