PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.79
Theta: -1.84
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 18.7 | -18.10 | 29.78 | 914 | 132 | 362 | |||
| 20 Nov | 1475.50 | 36.8 | 0.00 | 28.83 | 1,804 | -10 | 234 | |||
| 19 Nov | 1475.50 | 36.8 | 14.85 | 28.83 | 1,804 | -6 | 234 | |||
| 18 Nov | 1435.75 | 21.95 | -11.10 | 31.51 | 1,638 | 109 | 248 | |||
| 14 Nov | 1461.55 | 33.05 | 3.55 | 26.98 | 2,823 | -25 | 143 | |||
| 13 Nov | 1443.35 | 29.5 | -15.55 | 26.78 | 592 | 72 | 171 | |||
| 12 Nov | 1478.60 | 45.05 | 7.55 | 25.10 | 356 | 20 | 114 | |||
| 11 Nov | 1464.00 | 37.5 | -4.40 | 25.84 | 181 | 20 | 94 | |||
| 8 Nov | 1467.20 | 41.9 | -25.70 | 25.72 | 95 | 9 | 72 | |||
| 7 Nov | 1504.85 | 67.6 | -10.60 | 25.24 | 10 | 0 | 63 | |||
| 6 Nov | 1515.00 | 78.2 | -1.05 | 23.47 | 46 | -5 | 64 | |||
| 5 Nov | 1503.70 | 79.25 | 0.25 | 33.00 | 72 | -2 | 68 | |||
|
|
||||||||||
| 4 Nov | 1498.00 | 79 | -61.00 | 34.35 | 383 | 70 | 71 | |||
| 1 Nov | 1575.75 | 140 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1570.20 | 140 | 53.20 | - | 1 | 0 | 0 | |||
| 30 Oct | 1561.05 | 86.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1524.85 | 86.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1530.50 | 86.8 | 0.00 | - | 0 | -1 | 0 | |||
| 25 Oct | 1489.55 | 86.8 | -20.20 | - | 2 | 0 | 1 | |||
| 24 Oct | 1508.80 | 107 | -13.00 | - | 1 | 0 | 0 | |||
| 23 Oct | 1530.55 | 120 | -10.00 | - | 1 | 0 | 1 | |||
| 22 Oct | 1533.05 | 130 | -176.55 | - | 1 | 0 | 0 | |||
| 21 Oct | 1580.70 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1609.75 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1626.85 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1620.50 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 306.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 306.55 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1460 expiring on 28NOV2024
Delta for 1460 CE is 0.43
Historical price for 1460 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 18.7, which was -18.10 lower than the previous day. The implied volatity was 29.78, the open interest changed by 132 which increased total open position to 362
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 36.8, which was 0.00 lower than the previous day. The implied volatity was 28.83, the open interest changed by -10 which decreased total open position to 234
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 36.8, which was 14.85 higher than the previous day. The implied volatity was 28.83, the open interest changed by -6 which decreased total open position to 234
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 21.95, which was -11.10 lower than the previous day. The implied volatity was 31.51, the open interest changed by 109 which increased total open position to 248
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 33.05, which was 3.55 higher than the previous day. The implied volatity was 26.98, the open interest changed by -25 which decreased total open position to 143
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 29.5, which was -15.55 lower than the previous day. The implied volatity was 26.78, the open interest changed by 72 which increased total open position to 171
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 45.05, which was 7.55 higher than the previous day. The implied volatity was 25.10, the open interest changed by 20 which increased total open position to 114
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 37.5, which was -4.40 lower than the previous day. The implied volatity was 25.84, the open interest changed by 20 which increased total open position to 94
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 41.9, which was -25.70 lower than the previous day. The implied volatity was 25.72, the open interest changed by 9 which increased total open position to 72
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 67.6, which was -10.60 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 63
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 78.2, which was -1.05 lower than the previous day. The implied volatity was 23.47, the open interest changed by -5 which decreased total open position to 64
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was 33.00, the open interest changed by -2 which decreased total open position to 68
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 79, which was -61.00 lower than the previous day. The implied volatity was 34.35, the open interest changed by 70 which increased total open position to 71
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 140, which was 53.20 higher 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 86.8, 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 86.8, 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 86.8, 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 86.8, which was -20.20 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 107, which was -13.00 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 120, which was -10.00 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 130, which was -176.55 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 306.55, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 306.55, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 306.55, 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 Oct PVRINOX was trading at 1620.50. The strike last trading price was 306.55, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 306.55, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 306.55, 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 306.55, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 306.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.79
Theta: -1.57
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 31.65 | 10.15 | 32.00 | 579 | 10 | 167 |
| 20 Nov | 1475.50 | 21.5 | 0.00 | 32.55 | 1,173 | -31 | 169 |
| 19 Nov | 1475.50 | 21.5 | -18.70 | 32.55 | 1,173 | -19 | 169 |
| 18 Nov | 1435.75 | 40.2 | 11.25 | 31.77 | 2,405 | -21 | 189 |
| 14 Nov | 1461.55 | 28.95 | -7.60 | 27.41 | 2,154 | 7 | 214 |
| 13 Nov | 1443.35 | 36.55 | 10.40 | 29.41 | 1,113 | -29 | 208 |
| 12 Nov | 1478.60 | 26.15 | -5.85 | 30.59 | 371 | 33 | 236 |
| 11 Nov | 1464.00 | 32 | -0.25 | 29.19 | 260 | 5 | 202 |
| 8 Nov | 1467.20 | 32.25 | 12.55 | 28.19 | 488 | 24 | 199 |
| 7 Nov | 1504.85 | 19.7 | 2.45 | 28.67 | 399 | -5 | 176 |
| 6 Nov | 1515.00 | 17.25 | -11.45 | 29.49 | 323 | 13 | 181 |
| 5 Nov | 1503.70 | 28.7 | -8.10 | 34.20 | 490 | -9 | 170 |
| 4 Nov | 1498.00 | 36.8 | 20.50 | 38.13 | 1,765 | 122 | 180 |
| 1 Nov | 1575.75 | 16.3 | -4.25 | 37.41 | 21 | 1 | 59 |
| 31 Oct | 1570.20 | 20.55 | -1.05 | - | 43 | 1 | 57 |
| 30 Oct | 1561.05 | 21.6 | -9.45 | - | 51 | -6 | 55 |
| 29 Oct | 1524.85 | 31.05 | 1.45 | - | 12 | 2 | 61 |
| 28 Oct | 1530.50 | 29.6 | -23.40 | - | 7 | 0 | 60 |
| 25 Oct | 1489.55 | 53 | 13.00 | - | 63 | 30 | 60 |
| 24 Oct | 1508.80 | 40 | 9.00 | - | 10 | -1 | 31 |
| 23 Oct | 1530.55 | 31 | 2.00 | - | 21 | 9 | 32 |
| 22 Oct | 1533.05 | 29 | 11.00 | - | 22 | 19 | 22 |
| 21 Oct | 1580.70 | 18 | -0.40 | - | 3 | 1 | 2 |
| 17 Oct | 1609.75 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 16 Oct | 1626.85 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 11 Oct | 1620.50 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 1608.25 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 1596.95 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 1603.85 | 18.4 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 1548.85 | 18.4 | - | 0 | 0 | 1 | |
For Pvr Inox Limited - strike price 1460 expiring on 28NOV2024
Delta for 1460 PE is -0.56
Historical price for 1460 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 31.65, which was 10.15 higher than the previous day. The implied volatity was 32.00, the open interest changed by 10 which increased total open position to 167
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 21.5, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -31 which decreased total open position to 169
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 21.5, which was -18.70 lower than the previous day. The implied volatity was 32.55, the open interest changed by -19 which decreased total open position to 169
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 40.2, which was 11.25 higher than the previous day. The implied volatity was 31.77, the open interest changed by -21 which decreased total open position to 189
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 28.95, which was -7.60 lower than the previous day. The implied volatity was 27.41, the open interest changed by 7 which increased total open position to 214
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 36.55, which was 10.40 higher than the previous day. The implied volatity was 29.41, the open interest changed by -29 which decreased total open position to 208
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 26.15, which was -5.85 lower than the previous day. The implied volatity was 30.59, the open interest changed by 33 which increased total open position to 236
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 32, which was -0.25 lower than the previous day. The implied volatity was 29.19, the open interest changed by 5 which increased total open position to 202
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 32.25, which was 12.55 higher than the previous day. The implied volatity was 28.19, the open interest changed by 24 which increased total open position to 199
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 19.7, which was 2.45 higher than the previous day. The implied volatity was 28.67, the open interest changed by -5 which decreased total open position to 176
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 17.25, which was -11.45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 13 which increased total open position to 181
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 28.7, which was -8.10 lower than the previous day. The implied volatity was 34.20, the open interest changed by -9 which decreased total open position to 170
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 36.8, which was 20.50 higher than the previous day. The implied volatity was 38.13, the open interest changed by 122 which increased total open position to 180
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 16.3, which was -4.25 lower than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 59
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 20.55, which was -1.05 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 21.6, which was -9.45 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 31.05, which was 1.45 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 29.6, which was -23.40 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 53, which was 13.00 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 40, 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 23 Oct PVRINOX was trading at 1530.55. The strike last trading price was 31, which was 2.00 higher 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 29, which was 11.00 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 18, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 18.4, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 18.4, 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 Oct PVRINOX was trading at 1620.50. The strike last trading price was 18.4, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 18.4, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 18.4, 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 18.4, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
