PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.79
Theta: -1.92
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 28.7 | -24.45 | 30.22 | 354 | 80 | 207 | |||
| 20 Nov | 1475.50 | 53.15 | 0.00 | 33.01 | 453 | -60 | 126 | |||
| 19 Nov | 1475.50 | 53.15 | 21.55 | 33.01 | 453 | -61 | 126 | |||
| 18 Nov | 1435.75 | 31.6 | -12.40 | 32.27 | 3,275 | 140 | 187 | |||
| 14 Nov | 1461.55 | 44 | 4.55 | 26.70 | 1,360 | -27 | 48 | |||
| 13 Nov | 1443.35 | 39.45 | -17.50 | 26.43 | 178 | 43 | 76 | |||
| 12 Nov | 1478.60 | 56.95 | 6.95 | 23.73 | 45 | 9 | 33 | |||
| 11 Nov | 1464.00 | 50 | -4.50 | 26.57 | 28 | 6 | 23 | |||
| 8 Nov | 1467.20 | 54.5 | -38.40 | 26.38 | 26 | 2 | 17 | |||
| 7 Nov | 1504.85 | 92.9 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 6 Nov | 1515.00 | 92.9 | -1.10 | 21.73 | 16 | -5 | 12 | |||
| 5 Nov | 1503.70 | 94 | 0.65 | 34.00 | 39 | -1 | 18 | |||
| 4 Nov | 1498.00 | 93.35 | -57.80 | 35.36 | 70 | 19 | 19 | |||
| 1 Nov | 1575.75 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1570.20 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1561.05 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1524.85 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1530.50 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1489.55 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1508.80 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1530.55 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 1533.05 | 151.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 151.15 | 151.15 | - | 0 | 0 | 0 | |||
| 12 Sept | 1595.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1584.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1601.10 | 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 1440 expiring on 28NOV2024
Delta for 1440 CE is 0.57
Historical price for 1440 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 28.7, which was -24.45 lower than the previous day. The implied volatity was 30.22, the open interest changed by 80 which increased total open position to 207
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 53.15, which was 0.00 lower than the previous day. The implied volatity was 33.01, the open interest changed by -60 which decreased total open position to 126
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 53.15, which was 21.55 higher than the previous day. The implied volatity was 33.01, the open interest changed by -61 which decreased total open position to 126
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 31.6, which was -12.40 lower than the previous day. The implied volatity was 32.27, the open interest changed by 140 which increased total open position to 187
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 44, which was 4.55 higher than the previous day. The implied volatity was 26.70, the open interest changed by -27 which decreased total open position to 48
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 39.45, which was -17.50 lower than the previous day. The implied volatity was 26.43, the open interest changed by 43 which increased total open position to 76
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 56.95, which was 6.95 higher than the previous day. The implied volatity was 23.73, the open interest changed by 9 which increased total open position to 33
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 50, which was -4.50 lower than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 23
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 54.5, which was -38.40 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 17
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 92.9, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 92.9, which was -1.10 lower than the previous day. The implied volatity was 21.73, the open interest changed by -5 which decreased total open position to 12
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 94, which was 0.65 higher than the previous day. The implied volatity was 34.00, the open interest changed by -1 which decreased total open position to 18
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 93.35, which was -57.80 lower than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 19
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, which was 151.15 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 10 Sept PVRINOX was trading at 1601.10. 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 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.79
Theta: -1.74
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 23 | 8.70 | 34.10 | 982 | -29 | 385 |
| 20 Nov | 1475.50 | 14.3 | 0.00 | 32.55 | 1,392 | 59 | 417 |
| 19 Nov | 1475.50 | 14.3 | -15.50 | 32.55 | 1,392 | 62 | 417 |
| 18 Nov | 1435.75 | 29.8 | 8.35 | 32.42 | 3,229 | 216 | 352 |
| 14 Nov | 1461.55 | 21.45 | -5.35 | 28.52 | 1,783 | -3 | 137 |
| 13 Nov | 1443.35 | 26.8 | 9.45 | 29.32 | 328 | 0 | 142 |
| 12 Nov | 1478.60 | 17.35 | -5.55 | 29.17 | 242 | -4 | 142 |
| 11 Nov | 1464.00 | 22.9 | -1.15 | 28.69 | 135 | 4 | 151 |
| 8 Nov | 1467.20 | 24.05 | 9.45 | 28.29 | 219 | 15 | 148 |
| 7 Nov | 1504.85 | 14.6 | 1.45 | 29.13 | 122 | -2 | 132 |
| 6 Nov | 1515.00 | 13.15 | -10.45 | 30.25 | 280 | -4 | 136 |
| 5 Nov | 1503.70 | 23.6 | -6.40 | 35.32 | 409 | -13 | 145 |
| 4 Nov | 1498.00 | 30 | 16.25 | 38.44 | 1,395 | 135 | 154 |
| 1 Nov | 1575.75 | 13.75 | -2.35 | 38.59 | 7 | -4 | 20 |
| 31 Oct | 1570.20 | 16.1 | -2.90 | - | 12 | 0 | 24 |
| 30 Oct | 1561.05 | 19 | -12.30 | - | 6 | 2 | 24 |
| 29 Oct | 1524.85 | 31.3 | 5.80 | - | 13 | 6 | 22 |
| 28 Oct | 1530.50 | 25.5 | -12.85 | - | 8 | 3 | 17 |
| 25 Oct | 1489.55 | 38.35 | 6.65 | - | 5 | 2 | 14 |
| 24 Oct | 1508.80 | 31.7 | 8.05 | - | 12 | 11 | 12 |
| 23 Oct | 1530.55 | 23.65 | -32.30 | - | 1 | 0 | 0 |
| 22 Oct | 1533.05 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 55.95 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1440 expiring on 28NOV2024
Delta for 1440 PE is -0.44
Historical price for 1440 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 23, which was 8.70 higher than the previous day. The implied volatity was 34.10, the open interest changed by -29 which decreased total open position to 385
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by 59 which increased total open position to 417
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 14.3, which was -15.50 lower than the previous day. The implied volatity was 32.55, the open interest changed by 62 which increased total open position to 417
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 29.8, which was 8.35 higher than the previous day. The implied volatity was 32.42, the open interest changed by 216 which increased total open position to 352
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 21.45, which was -5.35 lower than the previous day. The implied volatity was 28.52, the open interest changed by -3 which decreased total open position to 137
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 26.8, which was 9.45 higher than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 142
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 17.35, which was -5.55 lower than the previous day. The implied volatity was 29.17, the open interest changed by -4 which decreased total open position to 142
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 22.9, which was -1.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 151
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 24.05, which was 9.45 higher than the previous day. The implied volatity was 28.29, the open interest changed by 15 which increased total open position to 148
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 14.6, which was 1.45 higher than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 132
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 13.15, which was -10.45 lower than the previous day. The implied volatity was 30.25, the open interest changed by -4 which decreased total open position to 136
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 23.6, which was -6.40 lower than the previous day. The implied volatity was 35.32, the open interest changed by -13 which decreased total open position to 145
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 30, which was 16.25 higher than the previous day. The implied volatity was 38.44, the open interest changed by 135 which increased total open position to 154
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 13.75, which was -2.35 lower than the previous day. The implied volatity was 38.59, the open interest changed by -4 which decreased total open position to 20
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 16.1, which was -2.90 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 19, which was -12.30 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 31.3, which was 5.80 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 25.5, which was -12.85 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 38.35, which was 6.65 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 31.7, which was 8.05 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 23.65, which was -32.30 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 55.95, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 55.95, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 55.95, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 55.95, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 55.95, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 55.95, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 55.95, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 55.95, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 55.95, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 55.95, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 55.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
