PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 0.6 | 0.05 | - | 40 | -39 | 438 | |||
| 19 Dec | 1421.25 | 0.55 | -0.45 | 54.02 | 16 | -10 | 483 | |||
| 18 Dec | 1408.45 | 1 | -1.40 | - | 10 | -9 | 494 | |||
| 17 Dec | 1494.60 | 2.4 | 0.90 | 45.90 | 1,348 | 10 | 528 | |||
| 16 Dec | 1474.35 | 1.5 | 0.75 | 42.50 | 15 | -1 | 518 | |||
| 13 Dec | 1455.20 | 0.75 | 0.20 | 36.02 | 3 | -2 | 520 | |||
| 12 Dec | 1459.65 | 0.55 | -0.30 | 32.57 | 15 | -11 | 522 | |||
| 11 Dec | 1486.60 | 0.85 | -0.95 | 29.94 | 8 | -5 | 536 | |||
| 10 Dec | 1492.30 | 1.8 | -0.30 | 31.19 | 26 | -19 | 543 | |||
| 9 Dec | 1480.10 | 2.1 | -8.60 | 32.65 | 74 | -73 | 563 | |||
| 6 Dec | 1547.85 | 10.7 | -10.15 | 31.89 | 2,021 | 93 | 634 | |||
| 5 Dec | 1577.90 | 20.85 | -5.10 | 35.08 | 1,147 | 5 | 542 | |||
|
|
||||||||||
| 4 Dec | 1597.70 | 25.95 | 0.30 | 34.31 | 728 | 70 | 537 | |||
| 3 Dec | 1598.30 | 25.65 | 4.45 | 33.21 | 1,213 | 55 | 470 | |||
| 2 Dec | 1572.50 | 21.2 | 6.20 | 32.84 | 811 | 72 | 415 | |||
| 29 Nov | 1540.05 | 15 | 0.10 | 32.35 | 448 | 43 | 343 | |||
| 28 Nov | 1519.15 | 14.9 | 3.95 | 34.44 | 767 | 65 | 301 | |||
| 27 Nov | 1514.20 | 10.95 | 3.45 | 32.80 | 409 | 190 | 237 | |||
| 26 Nov | 1479.70 | 7.5 | -0.75 | 33.32 | 38 | 21 | 47 | |||
| 25 Nov | 1480.70 | 8.25 | 0.75 | 32.78 | 10 | 4 | 25 | |||
| 22 Nov | 1465.70 | 7.5 | 0.30 | 32.80 | 4 | 1 | 22 | |||
| 21 Nov | 1445.20 | 7.2 | -1.80 | 34.22 | 4 | -1 | 22 | |||
| 20 Nov | 1475.50 | 9 | 0.00 | 31.64 | 22 | 12 | 23 | |||
| 19 Nov | 1475.50 | 9 | 1.55 | 31.64 | 22 | 12 | 23 | |||
| 13 Nov | 1443.35 | 7.45 | -4.35 | 30.46 | 9 | 5 | 7 | |||
| 12 Nov | 1478.60 | 11.8 | -2.80 | 30.62 | 2 | 1 | 2 | |||
| 7 Nov | 1504.85 | 14.6 | -146.80 | 27.81 | 1 | 0 | 1 | |||
| 1 Nov | 1575.75 | 161.4 | 0.00 | 3.47 | 0 | 0 | 0 | |||
| 15 Oct | 1620.75 | 161.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 161.4 | 161.40 | - | 0 | 0 | 0 | |||
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1680 expiring on 26DEC2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 438
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 54.02, the open interest changed by -10 which decreased total open position to 483
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 494
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 2.4, which was 0.90 higher than the previous day. The implied volatity was 45.90, the open interest changed by 10 which increased total open position to 528
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 1.5, which was 0.75 higher than the previous day. The implied volatity was 42.50, the open interest changed by -1 which decreased total open position to 518
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 36.02, the open interest changed by -2 which decreased total open position to 520
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 32.57, the open interest changed by -11 which decreased total open position to 522
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was 29.94, the open interest changed by -5 which decreased total open position to 536
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 31.19, the open interest changed by -19 which decreased total open position to 543
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 2.1, which was -8.60 lower than the previous day. The implied volatity was 32.65, the open interest changed by -73 which decreased total open position to 563
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 10.7, which was -10.15 lower than the previous day. The implied volatity was 31.89, the open interest changed by 93 which increased total open position to 634
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 20.85, which was -5.10 lower than the previous day. The implied volatity was 35.08, the open interest changed by 5 which increased total open position to 542
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 25.95, which was 0.30 higher than the previous day. The implied volatity was 34.31, the open interest changed by 70 which increased total open position to 537
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 25.65, which was 4.45 higher than the previous day. The implied volatity was 33.21, the open interest changed by 55 which increased total open position to 470
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 21.2, which was 6.20 higher than the previous day. The implied volatity was 32.84, the open interest changed by 72 which increased total open position to 415
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 15, which was 0.10 higher than the previous day. The implied volatity was 32.35, the open interest changed by 43 which increased total open position to 343
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 14.9, which was 3.95 higher than the previous day. The implied volatity was 34.44, the open interest changed by 65 which increased total open position to 301
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 10.95, which was 3.45 higher than the previous day. The implied volatity was 32.80, the open interest changed by 190 which increased total open position to 237
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 33.32, the open interest changed by 21 which increased total open position to 47
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 25
On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 7.5, which was 0.30 higher than the previous day. The implied volatity was 32.80, the open interest changed by 1 which increased total open position to 22
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was 34.22, the open interest changed by -1 which decreased total open position to 22
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 23
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9, which was 1.55 higher than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 23
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 7.45, which was -4.35 lower than the previous day. The implied volatity was 30.46, the open interest changed by 5 which increased total open position to 7
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 11.8, which was -2.80 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 2
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 14.6, which was -146.80 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 1
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 161.4, which was 0.00 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 161.4, 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 161.4, which was 161.40 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
| PVRINOX 26DEC2024 1680 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 | 147.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1421.25 | 147.3 | 0.00 | 0.00 | 0 | 0 | 43 |
| 18 Dec | 1408.45 | 147.3 | 0.00 | 0.00 | 0 | 0 | 43 |
| 17 Dec | 1494.60 | 147.3 | 11.20 | - | 1 | 0 | 42 |
| 16 Dec | 1474.35 | 136.1 | 0.00 | 0.00 | 0 | 0 | 42 |
| 13 Dec | 1455.20 | 136.1 | 0.00 | 0.00 | 0 | 0 | 42 |
| 12 Dec | 1459.65 | 136.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 136.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1492.30 | 136.1 | 0.00 | 0.00 | 0 | 0 | 42 |
| 9 Dec | 1480.10 | 136.1 | 0.00 | 0.00 | 0 | 0 | 42 |
| 6 Dec | 1547.85 | 136.1 | 36.15 | 40.72 | 22 | 13 | 40 |
| 5 Dec | 1577.90 | 99.95 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Dec | 1597.70 | 99.95 | -17.65 | 35.10 | 7 | 4 | 26 |
| 3 Dec | 1598.30 | 117.6 | 0.00 | 0.00 | 0 | 6 | 0 |
| 2 Dec | 1572.50 | 117.6 | -33.90 | 38.16 | 10 | 5 | 21 |
| 29 Nov | 1540.05 | 151.5 | 1.50 | 42.87 | 2 | 0 | 16 |
| 28 Nov | 1519.15 | 150 | -18.00 | 23.89 | 2 | 0 | 14 |
| 27 Nov | 1514.20 | 168 | -32.00 | 34.60 | 20 | -7 | 12 |
| 26 Nov | 1479.70 | 200 | 20.00 | 38.04 | 30 | 15 | 19 |
| 25 Nov | 1480.70 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1465.70 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1445.20 | 180 | 0.00 | 0.00 | 0 | 4 | 0 |
| 20 Nov | 1475.50 | 180 | 0.00 | - | 4 | 4 | 0 |
| 19 Nov | 1475.50 | 180 | 108.90 | - | 4 | 0 | 0 |
| 13 Nov | 1443.35 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 71.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 71.1 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1680 expiring on 26DEC2024
Delta for 1680 PE is 0.00
Historical price for 1680 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 147.3, 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 147.3, 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 43
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 147.3, 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 43
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 147.3, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 136.1, 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 42
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 136.1, 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 42
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 136.1, 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 136.1, 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 136.1, 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 42
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 136.1, 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 42
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 136.1, which was 36.15 higher than the previous day. The implied volatity was 40.72, the open interest changed by 13 which increased total open position to 40
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 99.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 99.95, which was -17.65 lower than the previous day. The implied volatity was 35.10, the open interest changed by 4 which increased total open position to 26
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 117.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 117.6, which was -33.90 lower than the previous day. The implied volatity was 38.16, the open interest changed by 5 which increased total open position to 21
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 151.5, which was 1.50 higher than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 16
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 150, which was -18.00 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 14
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 168, which was -32.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by -7 which decreased total open position to 12
On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 200, which was 20.00 higher than the previous day. The implied volatity was 38.04, the open interest changed by 15 which increased total open position to 19
On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 180, 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 180, 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 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 180, which was 108.90 higher 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 71.1, 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 71.1, 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 71.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
