PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
20 Dec 2024 04:13 PM IST
| PVRINOX 26DEC2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1382.10 | 0.7 | -0.30 | - | 21 | -5 | 177 | |||
| 19 Dec | 1421.25 | 1 | 0.00 | - | 10 | -6 | 186 | |||
| 18 Dec | 1408.45 | 1 | -0.30 | - | 11 | -10 | 193 | |||
| 17 Dec | 1494.60 | 1.3 | 0.70 | 53.65 | 349 | -66 | 208 | |||
| 16 Dec | 1474.35 | 0.6 | -0.40 | 47.66 | 2 | -1 | 275 | |||
| 13 Dec | 1455.20 | 1 | 0.00 | 47.54 | 6 | -5 | 277 | |||
| 12 Dec | 1459.65 | 1 | -0.25 | 45.68 | 8 | -6 | 284 | |||
| 11 Dec | 1486.60 | 1.25 | -0.10 | 42.29 | 10 | -7 | 292 | |||
| 10 Dec | 1492.30 | 1.35 | 0.00 | 39.40 | 1 | 0 | 300 | |||
| 9 Dec | 1480.10 | 1.35 | -3.45 | 40.19 | 53 | -52 | 301 | |||
| 6 Dec | 1547.85 | 4.8 | -3.70 | 35.62 | 848 | -123 | 361 | |||
| 5 Dec | 1577.90 | 8.5 | -3.15 | 36.20 | 459 | 13 | 484 | |||
| 4 Dec | 1597.70 | 11.65 | 1.85 | 36.07 | 761 | 76 | 471 | |||
| 3 Dec | 1598.30 | 9.8 | 1.25 | 33.24 | 676 | 69 | 395 | |||
| 2 Dec | 1572.50 | 8.55 | 1.55 | 33.74 | 863 | 55 | 327 | |||
| 29 Nov | 1540.05 | 7 | 0.25 | 34.69 | 864 | 205 | 279 | |||
|
|
||||||||||
| 28 Nov | 1519.15 | 6.75 | 2.75 | 35.94 | 2,878 | 86 | 87 | |||
| 27 Nov | 1514.20 | 4 | 4.00 | 33.04 | 1 | 0 | 0 | |||
| 15 Oct | 1620.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 177
On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 186
On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 193
On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 1.3, which was 0.70 higher than the previous day. The implied volatity was 53.65, the open interest changed by -66 which decreased total open position to 208
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 47.66, the open interest changed by -1 which decreased total open position to 275
On 13 Dec PVRINOX was trading at 1455.20. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 47.54, the open interest changed by -5 which decreased total open position to 277
On 12 Dec PVRINOX was trading at 1459.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 45.68, the open interest changed by -6 which decreased total open position to 284
On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 42.29, the open interest changed by -7 which decreased total open position to 292
On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 39.40, the open interest changed by 0 which decreased total open position to 300
On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 1.35, which was -3.45 lower than the previous day. The implied volatity was 40.19, the open interest changed by -52 which decreased total open position to 301
On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 4.8, which was -3.70 lower than the previous day. The implied volatity was 35.62, the open interest changed by -123 which decreased total open position to 361
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 8.5, which was -3.15 lower than the previous day. The implied volatity was 36.20, the open interest changed by 13 which increased total open position to 484
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 11.65, which was 1.85 higher than the previous day. The implied volatity was 36.07, the open interest changed by 76 which increased total open position to 471
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 9.8, which was 1.25 higher than the previous day. The implied volatity was 33.24, the open interest changed by 69 which increased total open position to 395
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 8.55, which was 1.55 higher than the previous day. The implied volatity was 33.74, the open interest changed by 55 which increased total open position to 327
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 7, which was 0.25 higher than the previous day. The implied volatity was 34.69, the open interest changed by 205 which increased total open position to 279
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 6.75, which was 2.75 higher than the previous day. The implied volatity was 35.94, the open interest changed by 86 which increased total open position to 87
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 4, which was 4.00 higher than the previous day. The implied volatity was 33.04, 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 0, 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 0, 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 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 1760 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 | 258.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1421.25 | 258.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1408.45 | 258.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1494.60 | 258.65 | 54.00 | - | 2 | 0 | 27 |
| 16 Dec | 1474.35 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1455.20 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1459.65 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1486.60 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1492.30 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1480.10 | 204.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1547.85 | 204.65 | 22.50 | 41.92 | 1 | 0 | 27 |
| 5 Dec | 1577.90 | 182.15 | 20.55 | 40.57 | 10 | 8 | 25 |
| 4 Dec | 1597.70 | 161.6 | -3.70 | 33.39 | 6 | 2 | 15 |
| 3 Dec | 1598.30 | 165.3 | -13.75 | 37.06 | 14 | 6 | 14 |
| 2 Dec | 1572.50 | 179.05 | -30.95 | 35.97 | 2 | -1 | 9 |
| 29 Nov | 1540.05 | 210 | -33.00 | 35.80 | 2 | 1 | 9 |
| 28 Nov | 1519.15 | 243 | -17.00 | 48.83 | 6 | 2 | 4 |
| 27 Nov | 1514.20 | 260 | 260.00 | 58.55 | 2 | 1 | 1 |
| 15 Oct | 1620.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 PE is 0.00
Historical price for 1760 PE is as follows
On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 258.65, 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 258.65, 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 258.65, 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 258.65, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 204.65, 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 204.65, 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 204.65, 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 204.65, 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 204.65, 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 204.65, 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 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 204.65, which was 22.50 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 27
On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 182.15, which was 20.55 higher than the previous day. The implied volatity was 40.57, the open interest changed by 8 which increased total open position to 25
On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 161.6, which was -3.70 lower than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 15
On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 165.3, which was -13.75 lower than the previous day. The implied volatity was 37.06, the open interest changed by 6 which increased total open position to 14
On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 179.05, which was -30.95 lower than the previous day. The implied volatity was 35.97, the open interest changed by -1 which decreased total open position to 9
On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 210, which was -33.00 lower than the previous day. The implied volatity was 35.80, the open interest changed by 1 which increased total open position to 9
On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 243, which was -17.00 lower than the previous day. The implied volatity was 48.83, the open interest changed by 2 which increased total open position to 4
On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 260, which was 260.00 higher than the previous day. The implied volatity was 58.55, the open interest changed by 1 which increased total open position to 1
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
