PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
14 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.12
Theta: -1.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1461.55 | 23.3 | 2.30 | 26.49 | 1,659 | 2 | 239 | |||
| 13 Nov | 1443.35 | 21 | -13.00 | 26.65 | 564 | 85 | 249 | |||
| 12 Nov | 1478.60 | 34 | 4.20 | 25.32 | 821 | -22 | 168 | |||
| 11 Nov | 1464.00 | 29.8 | -2.75 | 27.44 | 287 | 20 | 192 | |||
| 8 Nov | 1467.20 | 32.55 | -23.80 | 26.18 | 265 | 78 | 170 | |||
| 7 Nov | 1504.85 | 56.35 | -11.40 | 26.78 | 19 | 0 | 93 | |||
| 6 Nov | 1515.00 | 67.75 | 3.70 | 26.81 | 124 | -16 | 94 | |||
| 5 Nov | 1503.70 | 64.05 | -2.95 | 30.98 | 229 | 9 | 114 | |||
| 4 Nov | 1498.00 | 67 | -10.05 | 34.25 | 793 | 106 | 108 | |||
| 1 Nov | 1575.75 | 77.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1570.20 | 77.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1561.05 | 77.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1524.85 | 77.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1530.50 | 77.05 | 0.00 | - | 0 | 2 | 0 | |||
| 25 Oct | 1489.55 | 77.05 | -50.90 | - | 8 | 1 | 1 | |||
| 24 Oct | 1508.80 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1530.55 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1533.05 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1609.75 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1626.85 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1620.50 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 127.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 127.95 | 127.95 | - | 0 | 0 | 0 | |||
| 20 Sept | 1654.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1673.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1676.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1669.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1655.15 | 0 | 0.00 | - | 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 1480 expiring on 28NOV2024
Delta for 1480 CE is 0.43
Historical price for 1480 CE is as follows
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 23.3, which was 2.30 higher than the previous day. The implied volatity was 26.49, the open interest changed by 2 which increased total open position to 239
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 21, which was -13.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by 85 which increased total open position to 249
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 34, which was 4.20 higher than the previous day. The implied volatity was 25.32, the open interest changed by -22 which decreased total open position to 168
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 29.8, which was -2.75 lower than the previous day. The implied volatity was 27.44, the open interest changed by 20 which increased total open position to 192
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 32.55, which was -23.80 lower than the previous day. The implied volatity was 26.18, the open interest changed by 78 which increased total open position to 170
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 56.35, which was -11.40 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 93
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 67.75, which was 3.70 higher than the previous day. The implied volatity was 26.81, the open interest changed by -16 which decreased total open position to 94
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 64.05, which was -2.95 lower than the previous day. The implied volatity was 30.98, the open interest changed by 9 which increased total open position to 114
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 67, which was -10.05 lower than the previous day. The implied volatity was 34.25, the open interest changed by 106 which increased total open position to 108
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 77.05, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, which was -50.90 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 127.95, 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 127.95, 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 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 127.95, 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 127.95, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 127.95, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 127.95, 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 Oct PVRINOX was trading at 1620.50. The strike last trading price was 127.95, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 127.95, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 127.95, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 127.95, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept PVRINOX was trading at 1654.20. 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 19 Sept PVRINOX was trading at 1673.35. 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 18 Sept PVRINOX was trading at 1676.60. 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 17 Sept PVRINOX was trading at 1669.90. 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 13 Sept PVRINOX was trading at 1655.15. 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 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 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.12
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1461.55 | 39.6 | -9.40 | 27.35 | 749 | 53 | 255 |
| 13 Nov | 1443.35 | 49 | 14.45 | 30.28 | 422 | -43 | 202 |
| 12 Nov | 1478.60 | 34.55 | -6.80 | 30.17 | 523 | 46 | 268 |
| 11 Nov | 1464.00 | 41.35 | -1.35 | 28.49 | 231 | -19 | 223 |
| 8 Nov | 1467.20 | 42.7 | 16.50 | 28.55 | 633 | 52 | 242 |
| 7 Nov | 1504.85 | 26.2 | 3.15 | 28.29 | 127 | 23 | 191 |
| 6 Nov | 1515.00 | 23.05 | -14.05 | 29.24 | 157 | -22 | 167 |
| 5 Nov | 1503.70 | 37.1 | -8.00 | 34.70 | 425 | 17 | 191 |
| 4 Nov | 1498.00 | 45.1 | 24.10 | 38.15 | 1,942 | 137 | 175 |
| 1 Nov | 1575.75 | 21 | -3.60 | 37.57 | 5 | 0 | 38 |
| 31 Oct | 1570.20 | 24.6 | -1.90 | - | 32 | 12 | 41 |
| 30 Oct | 1561.05 | 26.5 | -12.75 | - | 41 | 15 | 30 |
| 29 Oct | 1524.85 | 39.25 | 1.25 | - | 4 | 1 | 16 |
| 28 Oct | 1530.50 | 38 | -18.00 | - | 7 | 3 | 18 |
| 25 Oct | 1489.55 | 56 | 9.80 | - | 22 | 13 | 15 |
| 24 Oct | 1508.80 | 46.2 | 7.85 | - | 1 | 0 | 2 |
| 23 Oct | 1530.55 | 38.35 | -33.70 | - | 2 | 0 | 0 |
| 22 Oct | 1533.05 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1676.60 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1669.90 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 72.05 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1480 expiring on 28NOV2024
Delta for 1480 PE is -0.57
Historical price for 1480 PE is as follows
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 39.6, which was -9.40 lower than the previous day. The implied volatity was 27.35, the open interest changed by 53 which increased total open position to 255
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 49, which was 14.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by -43 which decreased total open position to 202
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 34.55, which was -6.80 lower than the previous day. The implied volatity was 30.17, the open interest changed by 46 which increased total open position to 268
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 41.35, which was -1.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by -19 which decreased total open position to 223
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 42.7, which was 16.50 higher than the previous day. The implied volatity was 28.55, the open interest changed by 52 which increased total open position to 242
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 26.2, which was 3.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 23 which increased total open position to 191
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 23.05, which was -14.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by -22 which decreased total open position to 167
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 37.1, which was -8.00 lower than the previous day. The implied volatity was 34.70, the open interest changed by 17 which increased total open position to 191
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 45.1, which was 24.10 higher than the previous day. The implied volatity was 38.15, the open interest changed by 137 which increased total open position to 175
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 21, which was -3.60 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 38
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 24.6, which was -1.90 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 26.5, which was -12.75 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 39.25, which was 1.25 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 38, which was -18.00 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 56, which was 9.80 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 46.2, which was 7.85 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 38.35, which was -33.70 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 72.05, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 72.05, 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 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 72.05, 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 Sept PVRINOX was trading at 1669.90. The strike last trading price was 72.05, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
