PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 0.6 | -0.10 | - | 29 | -28 | 421 | |||
| 19 Dec | 1421.25 | 0.7 | -0.70 | 52.48 | 46 | -45 | 450 | |||
| 18 Dec | 1408.45 | 1.4 | -1.55 | 57.89 | 72 | -68 | 497 | |||
| 17 Dec | 1494.60 | 2.95 | 2.15 | 44.13 | 1,876 | 65 | 575 | |||
| 16 Dec | 1474.35 | 0.8 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Dec | 1455.20 | 0.8 | 0.00 | 33.60 | 10 | -3 | 510 | |||
| 12 Dec | 1459.65 | 0.8 | -0.55 | 31.90 | 79 | -38 | 513 | |||
| 11 Dec | 1486.60 | 1.35 | -0.30 | 29.98 | 5 | -4 | 552 | |||
| 10 Dec | 1492.30 | 1.65 | -0.35 | 28.66 | 4 | -3 | 557 | |||
| 9 Dec | 1480.10 | 2 | -11.50 | 29.77 | 189 | -188 | 561 | |||
| 6 Dec | 1547.85 | 13.5 | -12.90 | 31.20 | 2,452 | 216 | 748 | |||
| 5 Dec | 1577.90 | 26.4 | -5.25 | 35.31 | 1,462 | 63 | 532 | |||
| 4 Dec | 1597.70 | 31.65 | 1.90 | 34.02 | 841 | 143 | 475 | |||
|
|
||||||||||
| 3 Dec | 1598.30 | 29.75 | 3.50 | 31.86 | 1,168 | 109 | 332 | |||
| 2 Dec | 1572.50 | 26.25 | 7.80 | 32.66 | 912 | 21 | 224 | |||
| 29 Nov | 1540.05 | 18.45 | -1.05 | 32.13 | 598 | 40 | 207 | |||
| 28 Nov | 1519.15 | 19.5 | 6.25 | 35.17 | 486 | 136 | 168 | |||
| 27 Nov | 1514.20 | 13.25 | 1.50 | 32.21 | 52 | 1 | 33 | |||
| 26 Nov | 1479.70 | 11.75 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 25 Nov | 1480.70 | 11.75 | 3.75 | 33.28 | 17 | 11 | 31 | |||
| 22 Nov | 1465.70 | 8 | 1.00 | 31.15 | 5 | 1 | 21 | |||
| 21 Nov | 1445.20 | 7 | -2.95 | 31.99 | 1 | 0 | 19 | |||
| 20 Nov | 1475.50 | 9.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1475.50 | 9.95 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 18 Nov | 1435.75 | 9.95 | -2.05 | 34.79 | 5 | 2 | 18 | |||
| 14 Nov | 1461.55 | 12 | 1.00 | 32.08 | 21 | -4 | 16 | |||
| 13 Nov | 1443.35 | 11 | -41.00 | 31.93 | 28 | 20 | 20 | |||
| 12 Nov | 1478.60 | 52 | 0.00 | 7.88 | 0 | 0 | 0 | |||
| 7 Nov | 1504.85 | 52 | 52.00 | 6.31 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 0 | 2.49 | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 421
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 52.48, the open interest changed by -45 which decreased total open position to 450
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was 57.89, the open interest changed by -68 which decreased total open position to 497
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 2.95, which was 2.15 higher than the previous day. The implied volatity was 44.13, the open interest changed by 65 which increased total open position to 575
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 0.8, 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 0.8, which was 0.00 lower than the previous day. The implied volatity was 33.60, the open interest changed by -3 which decreased total open position to 510
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 31.90, the open interest changed by -38 which decreased total open position to 513
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 29.98, the open interest changed by -4 which decreased total open position to 552
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 28.66, the open interest changed by -3 which decreased total open position to 557
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 2, which was -11.50 lower than the previous day. The implied volatity was 29.77, the open interest changed by -188 which decreased total open position to 561
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 13.5, which was -12.90 lower than the previous day. The implied volatity was 31.20, the open interest changed by 216 which increased total open position to 748
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 26.4, which was -5.25 lower than the previous day. The implied volatity was 35.31, the open interest changed by 63 which increased total open position to 532
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 31.65, which was 1.90 higher than the previous day. The implied volatity was 34.02, the open interest changed by 143 which increased total open position to 475
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 29.75, which was 3.50 higher than the previous day. The implied volatity was 31.86, the open interest changed by 109 which increased total open position to 332
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 26.25, which was 7.80 higher than the previous day. The implied volatity was 32.66, the open interest changed by 21 which increased total open position to 224
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 18.45, which was -1.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 40 which increased total open position to 207
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 19.5, which was 6.25 higher than the previous day. The implied volatity was 35.17, the open interest changed by 136 which increased total open position to 168
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 13.25, which was 1.50 higher than the previous day. The implied volatity was 32.21, the open interest changed by 1 which increased total open position to 33
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 11.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 11.75, which was 3.75 higher than the previous day. The implied volatity was 33.28, the open interest changed by 11 which increased total open position to 31
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 8, which was 1.00 higher than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 21
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 7, which was -2.95 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 19
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9.95, 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 9.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 9.95, which was -2.05 lower than the previous day. The implied volatity was 34.79, the open interest changed by 2 which increased total open position to 18
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 12, which was 1.00 higher than the previous day. The implied volatity was 32.08, the open interest changed by -4 which decreased total open position to 16
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 11, which was -41.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by 20 which increased total open position to 20
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 7.88, 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 52, which was 52.00 higher than the previous day. The implied volatity was 6.31, 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 2.49, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 26DEC2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1382.10 | 160.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1421.25 | 160.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1408.45 | 160.85 | 0.00 | 0.00 | 0 | 36 | 0 |
| 17 Dec | 1494.60 | 160.85 | 45.25 | - | 44 | 35 | 150 |
| 16 Dec | 1474.35 | 115.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 115.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 115.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 115.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1492.30 | 115.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1480.10 | 115.6 | 0.00 | 0.00 | 0 | 39 | 0 |
| 6 Dec | 1547.85 | 115.6 | 19.30 | 36.40 | 44 | 38 | 114 |
| 5 Dec | 1577.90 | 96.3 | 12.55 | 34.88 | 39 | 30 | 75 |
| 4 Dec | 1597.70 | 83.75 | -4.80 | 33.39 | 12 | 5 | 45 |
| 3 Dec | 1598.30 | 88.55 | -10.40 | 36.11 | 42 | 11 | 38 |
| 2 Dec | 1572.50 | 98.95 | -31.10 | 35.08 | 16 | 13 | 26 |
| 29 Nov | 1540.05 | 130.05 | -14.90 | 37.86 | 2 | 1 | 14 |
| 28 Nov | 1519.15 | 144.95 | -45.05 | 35.84 | 1 | 0 | 12 |
| 27 Nov | 1514.20 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1479.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1480.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1465.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 190 | 0.00 | 0.00 | 0 | 12 | 0 |
| 13 Nov | 1443.35 | 190 | 66.65 | - | 12 | 8 | 8 |
| 12 Nov | 1478.60 | 123.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 123.35 | 123.35 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is 0.00
Historical price for 1660 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 160.85, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 160.85, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 160.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 160.85, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 150
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 115.6, 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 115.6, 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 115.6, 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 115.6, 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 115.6, 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 115.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 115.6, which was 19.30 higher than the previous day. The implied volatity was 36.40, the open interest changed by 38 which increased total open position to 114
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 96.3, which was 12.55 higher than the previous day. The implied volatity was 34.88, the open interest changed by 30 which increased total open position to 75
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 83.75, which was -4.80 lower than the previous day. The implied volatity was 33.39, the open interest changed by 5 which increased total open position to 45
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 88.55, which was -10.40 lower than the previous day. The implied volatity was 36.11, the open interest changed by 11 which increased total open position to 38
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 98.95, which was -31.10 lower than the previous day. The implied volatity was 35.08, the open interest changed by 13 which increased total open position to 26
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 130.05, which was -14.90 lower than the previous day. The implied volatity was 37.86, the open interest changed by 1 which increased total open position to 14
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 144.95, which was -45.05 lower than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 12
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 190, 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 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 190, 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 190, 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 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 190, 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 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 190, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 190, 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 190, 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 Nov PVRINOX was trading at 1435.75. The strike last trading price was 190, 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 190, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 190, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 123.35, 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 123.35, which was 123.35 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 -, the open interest changed by 0 which decreased total open position to 0
