PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.72
Theta: -1.94
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 42.8 | -26.10 | 32.81 | 47 | 6 | 44 | |||
| 20 Nov | 1475.50 | 68.9 | 0.00 | 34.62 | 94 | -4 | 39 | |||
| 19 Nov | 1475.50 | 68.9 | 26.90 | 34.62 | 94 | -3 | 39 | |||
| 18 Nov | 1435.75 | 42 | -17.35 | 31.61 | 2,479 | 34 | 42 | |||
| 14 Nov | 1461.55 | 59.35 | 9.65 | 28.87 | 101 | 2 | 8 | |||
| 13 Nov | 1443.35 | 49.7 | -45.80 | 24.36 | 13 | 0 | 7 | |||
| 12 Nov | 1478.60 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1464.00 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1467.20 | 95.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 7 Nov | 1504.85 | 95.5 | -1.45 | 20.92 | 2 | 0 | 5 | |||
| 6 Nov | 1515.00 | 96.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1503.70 | 96.95 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 4 Nov | 1498.00 | 96.95 | -245.95 | 25.93 | 10 | 4 | 4 | |||
| 1 Nov | 1575.75 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1570.20 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1561.05 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1524.85 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 1530.50 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1489.55 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1508.80 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1530.55 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1533.05 | 342.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 342.9 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 CE is 0.68
Historical price for 1420 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 42.8, which was -26.10 lower than the previous day. The implied volatity was 32.81, the open interest changed by 6 which increased total open position to 44
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by -4 which decreased total open position to 39
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 68.9, which was 26.90 higher than the previous day. The implied volatity was 34.62, the open interest changed by -3 which decreased total open position to 39
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 42, which was -17.35 lower than the previous day. The implied volatity was 31.61, the open interest changed by 34 which increased total open position to 42
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 59.35, which was 9.65 higher than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 8
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 49.7, which was -45.80 lower than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 7
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 95.5, 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 Nov PVRINOX was trading at 1464.00. The strike last trading price was 95.5, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 95.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 95.5, which was -1.45 lower than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 5
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 96.95, 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 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 96.95, 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 Nov PVRINOX was trading at 1498.00. The strike last trading price was 96.95, which was -245.95 lower than the previous day. The implied volatity was 25.93, the open interest changed by 4 which increased total open position to 4
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 342.9, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 342.9, 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 Oct PVRINOX was trading at 1561.05. The strike last trading price was 342.9, 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 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 342.9, 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 342.9, 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 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 342.9, 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 342.9, 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 342.9, 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 342.9, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 342.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.72
Theta: -1.56
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 14.25 | 5.25 | 33.05 | 314 | 4 | 149 |
| 20 Nov | 1475.50 | 9 | 0.00 | 32.54 | 539 | -21 | 147 |
| 19 Nov | 1475.50 | 9 | -11.10 | 32.54 | 539 | -19 | 147 |
| 18 Nov | 1435.75 | 20.1 | 5.45 | 31.60 | 1,603 | 47 | 166 |
| 14 Nov | 1461.55 | 14.65 | -5.15 | 28.59 | 389 | 3 | 122 |
| 13 Nov | 1443.35 | 19.8 | 7.35 | 30.09 | 214 | 5 | 121 |
| 12 Nov | 1478.60 | 12.45 | -4.10 | 29.84 | 291 | 45 | 135 |
| 11 Nov | 1464.00 | 16.55 | -0.95 | 29.10 | 93 | -30 | 90 |
| 8 Nov | 1467.20 | 17.5 | 6.75 | 28.46 | 237 | 32 | 119 |
| 7 Nov | 1504.85 | 10.75 | 0.90 | 29.74 | 95 | 13 | 87 |
| 6 Nov | 1515.00 | 9.85 | -8.75 | 30.92 | 110 | -24 | 77 |
| 5 Nov | 1503.70 | 18.6 | -5.90 | 35.78 | 242 | 14 | 104 |
| 4 Nov | 1498.00 | 24.5 | 13.50 | 39.01 | 788 | 74 | 91 |
| 1 Nov | 1575.75 | 11 | -1.90 | 39.11 | 4 | 0 | 16 |
| 31 Oct | 1570.20 | 12.9 | -1.65 | - | 18 | 0 | 15 |
| 30 Oct | 1561.05 | 14.55 | -10.90 | - | 24 | -1 | 14 |
| 29 Oct | 1524.85 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1530.50 | 25.45 | -9.55 | - | 1 | 0 | 15 |
| 25 Oct | 1489.55 | 35 | 15.05 | - | 2 | 1 | 15 |
| 24 Oct | 1508.80 | 19.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1530.55 | 19.95 | -2.25 | - | 1 | 0 | 14 |
| 22 Oct | 1533.05 | 22.2 | 9.00 | - | 5 | 3 | 13 |
| 21 Oct | 1580.70 | 13.2 | - | 11 | 9 | 9 | |
For Pvr Inox Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is -0.32
Historical price for 1420 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 14.25, which was 5.25 higher than the previous day. The implied volatity was 33.05, the open interest changed by 4 which increased total open position to 149
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 32.54, the open interest changed by -21 which decreased total open position to 147
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9, which was -11.10 lower than the previous day. The implied volatity was 32.54, the open interest changed by -19 which decreased total open position to 147
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 20.1, which was 5.45 higher than the previous day. The implied volatity was 31.60, the open interest changed by 47 which increased total open position to 166
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 14.65, which was -5.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by 3 which increased total open position to 122
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 19.8, which was 7.35 higher than the previous day. The implied volatity was 30.09, the open interest changed by 5 which increased total open position to 121
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 12.45, which was -4.10 lower than the previous day. The implied volatity was 29.84, the open interest changed by 45 which increased total open position to 135
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 16.55, which was -0.95 lower than the previous day. The implied volatity was 29.10, the open interest changed by -30 which decreased total open position to 90
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 17.5, which was 6.75 higher than the previous day. The implied volatity was 28.46, the open interest changed by 32 which increased total open position to 119
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 10.75, which was 0.90 higher than the previous day. The implied volatity was 29.74, the open interest changed by 13 which increased total open position to 87
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 9.85, which was -8.75 lower than the previous day. The implied volatity was 30.92, the open interest changed by -24 which decreased total open position to 77
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 18.6, which was -5.90 lower than the previous day. The implied volatity was 35.78, the open interest changed by 14 which increased total open position to 104
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 24.5, which was 13.50 higher than the previous day. The implied volatity was 39.01, the open interest changed by 74 which increased total open position to 91
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 11, which was -1.90 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 16
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 12.9, which was -1.65 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 14.55, which was -10.90 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 25.45, 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 25.45, which was -9.55 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 35, which was 15.05 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 19.95, 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 19.95, which was -2.25 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 22.2, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
