PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.56
Theta: -1.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 55.55 | -28.60 | 30.12 | 63 | -19 | 71 | |||
| 20 Nov | 1475.50 | 84.15 | 0.00 | 33.41 | 21 | -1 | 91 | |||
| 19 Nov | 1475.50 | 84.15 | 29.55 | 33.41 | 21 | 0 | 91 | |||
| 18 Nov | 1435.75 | 54.6 | -18.00 | 31.01 | 102 | 9 | 91 | |||
| 14 Nov | 1461.55 | 72.6 | 8.90 | 26.99 | 36 | 7 | 80 | |||
| 13 Nov | 1443.35 | 63.7 | -28.30 | 23.62 | 13 | 2 | 72 | |||
| 12 Nov | 1478.60 | 92 | 12.75 | 28.08 | 4 | 0 | 70 | |||
| 11 Nov | 1464.00 | 79.25 | -5.75 | 27.50 | 11 | 2 | 68 | |||
| 8 Nov | 1467.20 | 85 | -36.60 | 28.62 | 13 | 5 | 66 | |||
| 7 Nov | 1504.85 | 121.6 | -11.10 | 32.86 | 2 | -1 | 62 | |||
| 6 Nov | 1515.00 | 132.7 | 11.70 | 28.75 | 35 | -7 | 63 | |||
| 5 Nov | 1503.70 | 121 | 0.00 | 30.67 | 23 | 0 | 72 | |||
| 4 Nov | 1498.00 | 121 | -55.70 | 34.03 | 171 | 70 | 74 | |||
| 1 Nov | 1575.75 | 176.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 31 Oct | 1570.20 | 176.7 | -8.30 | - | 1 | 0 | 5 | |||
| 30 Oct | 1561.05 | 185 | 32.70 | - | 5 | 1 | 3 | |||
| 29 Oct | 1524.85 | 152.3 | 0.00 | - | 0 | 2 | 0 | |||
| 28 Oct | 1530.50 | 152.3 | -24.55 | - | 2 | 1 | 1 | |||
| 25 Oct | 1489.55 | 176.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1508.80 | 176.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1530.55 | 176.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 1533.05 | 176.85 | 176.85 | - | 0 | 0 | 0 | |||
| 12 Sept | 1595.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1584.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1566.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1567.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1580.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1527.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1515.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1513.50 | 0 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is 0.80
Historical price for 1400 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 55.55, which was -28.60 lower than the previous day. The implied volatity was 30.12, the open interest changed by -19 which decreased total open position to 71
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 84.15, which was 0.00 lower than the previous day. The implied volatity was 33.41, the open interest changed by -1 which decreased total open position to 91
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 84.15, which was 29.55 higher than the previous day. The implied volatity was 33.41, the open interest changed by 0 which decreased total open position to 91
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 54.6, which was -18.00 lower than the previous day. The implied volatity was 31.01, the open interest changed by 9 which increased total open position to 91
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 72.6, which was 8.90 higher than the previous day. The implied volatity was 26.99, the open interest changed by 7 which increased total open position to 80
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 63.7, which was -28.30 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 72
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 92, which was 12.75 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 70
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 79.25, which was -5.75 lower than the previous day. The implied volatity was 27.50, the open interest changed by 2 which increased total open position to 68
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 85, which was -36.60 lower than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 66
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 121.6, which was -11.10 lower than the previous day. The implied volatity was 32.86, the open interest changed by -1 which decreased total open position to 62
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 132.7, which was 11.70 higher than the previous day. The implied volatity was 28.75, the open interest changed by -7 which decreased total open position to 63
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 121, which was 0.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 72
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 121, which was -55.70 lower than the previous day. The implied volatity was 34.03, the open interest changed by 70 which increased total open position to 74
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 176.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 176.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 185, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 152.3, 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 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 152.3, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 176.85, 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 24 Oct PVRINOX was trading at 1508.80. The strike last trading price was 176.85, 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 23 Oct PVRINOX was trading at 1530.55. The strike last trading price was 176.85, 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 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 176.85, which was 176.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept PVRINOX was trading at 1595.15. 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 11 Sept PVRINOX was trading at 1584.75. 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 9 Sept PVRINOX was trading at 1566.45. 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 6 Sept PVRINOX was trading at 1567.10. 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 5 Sept PVRINOX was trading at 1580.15. 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 4 Sept PVRINOX was trading at 1527.10. 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 3 Sept PVRINOX was trading at 1515.60. 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 2 Sept PVRINOX was trading at 1513.50. 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 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.61
Theta: -1.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 9.6 | 3.15 | 34.78 | 455 | -74 | 675 |
| 20 Nov | 1475.50 | 6.45 | 0.00 | 34.62 | 1,089 | -29 | 749 |
| 19 Nov | 1475.50 | 6.45 | -7.60 | 34.62 | 1,089 | -29 | 749 |
| 18 Nov | 1435.75 | 14.05 | 4.20 | 32.61 | 4,253 | 182 | 772 |
| 14 Nov | 1461.55 | 9.85 | -3.20 | 29.02 | 586 | -1 | 601 |
| 13 Nov | 1443.35 | 13.05 | 4.55 | 29.47 | 527 | -56 | 602 |
| 12 Nov | 1478.60 | 8.5 | -3.15 | 30.18 | 439 | -15 | 678 |
| 11 Nov | 1464.00 | 11.65 | -1.40 | 29.51 | 385 | -73 | 690 |
| 8 Nov | 1467.20 | 13.05 | 5.25 | 29.32 | 667 | -28 | 764 |
| 7 Nov | 1504.85 | 7.8 | 0.65 | 30.34 | 645 | 35 | 792 |
| 6 Nov | 1515.00 | 7.15 | -7.10 | 31.40 | 763 | -98 | 760 |
| 5 Nov | 1503.70 | 14.25 | -5.35 | 36.02 | 858 | 47 | 858 |
| 4 Nov | 1498.00 | 19.6 | 10.60 | 39.38 | 4,471 | 442 | 805 |
| 1 Nov | 1575.75 | 9 | -2.70 | 39.98 | 114 | 29 | 362 |
| 31 Oct | 1570.20 | 11.7 | -0.30 | - | 473 | 128 | 331 |
| 30 Oct | 1561.05 | 12 | -4.00 | - | 249 | -8 | 203 |
| 29 Oct | 1524.85 | 16 | 0.95 | - | 110 | 29 | 210 |
| 28 Oct | 1530.50 | 15.05 | -10.15 | - | 133 | -22 | 181 |
| 25 Oct | 1489.55 | 25.2 | 3.35 | - | 209 | 106 | 203 |
| 24 Oct | 1508.80 | 21.85 | 3.20 | - | 96 | 55 | 96 |
| 23 Oct | 1530.55 | 18.65 | -0.45 | - | 44 | 29 | 40 |
| 22 Oct | 1533.05 | 19.1 | -23.25 | - | 12 | 2 | 2 |
| 12 Sept | 1595.15 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 42.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 42.35 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -0.23
Historical price for 1400 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 9.6, which was 3.15 higher than the previous day. The implied volatity was 34.78, the open interest changed by -74 which decreased total open position to 675
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by -29 which decreased total open position to 749
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 6.45, which was -7.60 lower than the previous day. The implied volatity was 34.62, the open interest changed by -29 which decreased total open position to 749
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 14.05, which was 4.20 higher than the previous day. The implied volatity was 32.61, the open interest changed by 182 which increased total open position to 772
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 9.85, which was -3.20 lower than the previous day. The implied volatity was 29.02, the open interest changed by -1 which decreased total open position to 601
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 13.05, which was 4.55 higher than the previous day. The implied volatity was 29.47, the open interest changed by -56 which decreased total open position to 602
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 8.5, which was -3.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by -15 which decreased total open position to 678
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 11.65, which was -1.40 lower than the previous day. The implied volatity was 29.51, the open interest changed by -73 which decreased total open position to 690
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 13.05, which was 5.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by -28 which decreased total open position to 764
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was 30.34, the open interest changed by 35 which increased total open position to 792
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 7.15, which was -7.10 lower than the previous day. The implied volatity was 31.40, the open interest changed by -98 which decreased total open position to 760
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 14.25, which was -5.35 lower than the previous day. The implied volatity was 36.02, the open interest changed by 47 which increased total open position to 858
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 19.6, which was 10.60 higher than the previous day. The implied volatity was 39.38, the open interest changed by 442 which increased total open position to 805
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 9, which was -2.70 lower than the previous day. The implied volatity was 39.98, the open interest changed by 29 which increased total open position to 362
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 11.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 16, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 15.05, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 25.2, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PVRINOX was trading at 1508.80. The strike last trading price was 21.85, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PVRINOX was trading at 1530.55. The strike last trading price was 18.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 19.1, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 42.35, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 42.35, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 42.35, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 42.35, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 42.35, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 42.35, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 42.35, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
