PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 0.35 | -0.25 | - | 138 | -137 | 952 | |||
| 19 Dec | 1421.25 | 0.6 | -0.40 | - | 41 | -40 | 1,090 | |||
|
|
||||||||||
| 18 Dec | 1408.45 | 1 | -1.05 | - | 331 | -328 | 1,133 | |||
| 17 Dec | 1494.60 | 2.05 | 1.00 | 47.98 | 4,443 | 262 | 1,474 | |||
| 16 Dec | 1474.35 | 1.05 | 0.65 | 42.90 | 75 | -37 | 1,213 | |||
| 13 Dec | 1455.20 | 0.4 | -0.60 | 34.99 | 109 | -95 | 1,252 | |||
| 12 Dec | 1459.65 | 1 | -0.15 | 38.23 | 48 | -45 | 1,349 | |||
| 11 Dec | 1486.60 | 1.15 | -0.75 | 34.19 | 56 | -55 | 1,395 | |||
| 10 Dec | 1492.30 | 1.9 | -0.10 | 34.18 | 20 | -17 | 1,451 | |||
| 9 Dec | 1480.10 | 2 | -6.65 | 34.99 | 352 | -350 | 1,470 | |||
| 6 Dec | 1547.85 | 8.65 | -7.90 | 32.79 | 3,774 | 371 | 1,847 | |||
| 5 Dec | 1577.90 | 16.55 | -4.90 | 35.15 | 3,363 | 383 | 1,492 | |||
| 4 Dec | 1597.70 | 21.45 | 1.60 | 34.84 | 2,431 | 403 | 1,123 | |||
| 3 Dec | 1598.30 | 19.85 | 2.60 | 32.73 | 4,837 | 305 | 716 | |||
| 2 Dec | 1572.50 | 17.25 | -24.50 | 33.23 | 1,362 | 418 | 418 | |||
| 29 Nov | 1540.05 | 41.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1519.15 | 41.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1514.20 | 41.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1575.75 | 41.75 | 32.72 | 4 | 2 | 2 | ||||
For Pvr Inox Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -137 which decreased total open position to 952
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1090
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -328 which decreased total open position to 1133
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 2.05, which was 1.00 higher than the previous day. The implied volatity was 47.98, the open interest changed by 262 which increased total open position to 1474
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 1.05, which was 0.65 higher than the previous day. The implied volatity was 42.90, the open interest changed by -37 which decreased total open position to 1213
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was 34.99, the open interest changed by -95 which decreased total open position to 1252
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 38.23, the open interest changed by -45 which decreased total open position to 1349
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 34.19, the open interest changed by -55 which decreased total open position to 1395
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 34.18, the open interest changed by -17 which decreased total open position to 1451
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 2, which was -6.65 lower than the previous day. The implied volatity was 34.99, the open interest changed by -350 which decreased total open position to 1470
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 8.65, which was -7.90 lower than the previous day. The implied volatity was 32.79, the open interest changed by 371 which increased total open position to 1847
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 16.55, which was -4.90 lower than the previous day. The implied volatity was 35.15, the open interest changed by 383 which increased total open position to 1492
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 21.45, which was 1.60 higher than the previous day. The implied volatity was 34.84, the open interest changed by 403 which increased total open position to 1123
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 19.85, which was 2.60 higher than the previous day. The implied volatity was 32.73, the open interest changed by 305 which increased total open position to 716
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 17.25, which was -24.50 lower than the previous day. The implied volatity was 33.23, the open interest changed by 418 which increased total open position to 418
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 41.75, 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 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 41.75, 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 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 41.75, 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 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was 32.72, the open interest changed by 2 which increased total open position to 2
| PVRINOX 26DEC2024 1700 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 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1421.25 | 250 | 0.00 | 0.00 | 0 | 0 | 16 |
| 18 Dec | 1408.45 | 250 | 64.00 | - | 5 | 0 | 21 |
| 17 Dec | 1494.60 | 186 | -34.00 | - | 1 | 0 | 21 |
| 16 Dec | 1474.35 | 220 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 220 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 220 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Dec | 1486.60 | 220 | 68.00 | 59.64 | 2 | -1 | 22 |
| 10 Dec | 1492.30 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1480.10 | 152 | 0.00 | 0.00 | 0 | 3 | 0 |
| 6 Dec | 1547.85 | 152 | 19.90 | 40.58 | 12 | 2 | 22 |
| 5 Dec | 1577.90 | 132.1 | 18.60 | 39.65 | 10 | 4 | 21 |
| 4 Dec | 1597.70 | 113.5 | -2.50 | 34.27 | 7 | 1 | 15 |
| 3 Dec | 1598.30 | 116 | -34.70 | 35.76 | 18 | 11 | 11 |
| 2 Dec | 1572.50 | 150.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1540.05 | 150.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1519.15 | 150.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1514.20 | 150.7 | 150.70 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is 0.00
Historical price for 1700 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 250, 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 250, 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 16
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 250, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 186, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 220, 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 220, 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 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 220, which was 68.00 higher than the previous day. The implied volatity was 59.64, the open interest changed by -1 which decreased total open position to 22
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 152, 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 152, 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 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 152, which was 19.90 higher than the previous day. The implied volatity was 40.58, the open interest changed by 2 which increased total open position to 22
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 132.1, which was 18.60 higher than the previous day. The implied volatity was 39.65, the open interest changed by 4 which increased total open position to 21
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 113.5, which was -2.50 lower than the previous day. The implied volatity was 34.27, the open interest changed by 1 which increased total open position to 15
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 116, which was -34.70 lower than the previous day. The implied volatity was 35.76, the open interest changed by 11 which increased total open position to 11
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 150.7, 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 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 150.7, 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 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 150.7, 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 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 150.7, which was 150.70 higher than the previous day. The implied volatity was 0.00, 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
