PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.59
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 7.45 | -9.70 | 30.97 | 1,645 | 134 | 970 | |||
| 20 Nov | 1475.50 | 17.15 | 0.00 | 28.42 | 3,007 | -119 | 836 | |||
| 19 Nov | 1475.50 | 17.15 | 7.45 | 28.42 | 3,007 | -119 | 836 | |||
| 18 Nov | 1435.75 | 9.7 | -6.65 | 31.22 | 1,721 | 9 | 960 | |||
| 14 Nov | 1461.55 | 16.35 | 0.70 | 26.72 | 1,393 | -112 | 950 | |||
| 13 Nov | 1443.35 | 15.65 | -9.45 | 27.75 | 1,155 | 49 | 1,062 | |||
| 12 Nov | 1478.60 | 25.1 | 3.70 | 25.64 | 2,458 | 236 | 1,014 | |||
| 11 Nov | 1464.00 | 21.4 | -3.40 | 27.03 | 583 | 25 | 777 | |||
| 8 Nov | 1467.20 | 24.8 | -20.70 | 26.55 | 1,027 | 232 | 746 | |||
| 7 Nov | 1504.85 | 45.5 | -12.60 | 27.25 | 468 | -16 | 514 | |||
| 6 Nov | 1515.00 | 58.1 | 4.10 | 28.93 | 646 | -64 | 530 | |||
| 5 Nov | 1503.70 | 54 | -1.15 | 31.72 | 1,111 | -19 | 592 | |||
| 4 Nov | 1498.00 | 55.15 | -58.85 | 33.47 | 3,702 | 488 | 617 | |||
| 1 Nov | 1575.75 | 114 | 3.85 | 32.88 | 16 | -3 | 130 | |||
| 31 Oct | 1570.20 | 110.15 | 3.15 | - | 39 | 3 | 135 | |||
| 30 Oct | 1561.05 | 107 | 25.25 | - | 118 | -32 | 132 | |||
| 29 Oct | 1524.85 | 81.75 | -4.50 | - | 64 | 3 | 164 | |||
| 28 Oct | 1530.50 | 86.25 | 18.50 | - | 142 | -15 | 162 | |||
|
|
||||||||||
| 25 Oct | 1489.55 | 67.75 | -8.55 | - | 243 | 100 | 177 | |||
| 24 Oct | 1508.80 | 76.3 | -13.30 | - | 55 | 33 | 78 | |||
| 23 Oct | 1530.55 | 89.6 | -1.40 | - | 9 | 2 | 45 | |||
| 22 Oct | 1533.05 | 91 | -25.00 | - | 17 | 14 | 42 | |||
| 21 Oct | 1580.70 | 116 | -32.00 | - | 17 | 13 | 26 | |||
| 18 Oct | 1610.10 | 148 | 18.00 | - | 8 | 6 | 13 | |||
| 17 Oct | 1609.75 | 130 | 0.00 | - | 0 | 5 | 0 | |||
| 16 Oct | 1626.85 | 130 | 29.00 | - | 6 | 4 | 6 | |||
| 15 Oct | 1620.75 | 101 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1590.00 | 101 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1620.50 | 101 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 101 | 0.00 | - | 0 | 0 | 2 | |||
| 9 Oct | 1596.95 | 101 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 1603.85 | 101 | -170.50 | - | 2 | 1 | 1 | |||
| 7 Oct | 1548.85 | 271.5 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is 0.22
Historical price for 1500 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 7.45, which was -9.70 lower than the previous day. The implied volatity was 30.97, the open interest changed by 134 which increased total open position to 970
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 28.42, the open interest changed by -119 which decreased total open position to 836
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 17.15, which was 7.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by -119 which decreased total open position to 836
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 9.7, which was -6.65 lower than the previous day. The implied volatity was 31.22, the open interest changed by 9 which increased total open position to 960
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 16.35, which was 0.70 higher than the previous day. The implied volatity was 26.72, the open interest changed by -112 which decreased total open position to 950
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 15.65, which was -9.45 lower than the previous day. The implied volatity was 27.75, the open interest changed by 49 which increased total open position to 1062
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 25.1, which was 3.70 higher than the previous day. The implied volatity was 25.64, the open interest changed by 236 which increased total open position to 1014
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 21.4, which was -3.40 lower than the previous day. The implied volatity was 27.03, the open interest changed by 25 which increased total open position to 777
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 24.8, which was -20.70 lower than the previous day. The implied volatity was 26.55, the open interest changed by 232 which increased total open position to 746
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 45.5, which was -12.60 lower than the previous day. The implied volatity was 27.25, the open interest changed by -16 which decreased total open position to 514
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 58.1, which was 4.10 higher than the previous day. The implied volatity was 28.93, the open interest changed by -64 which decreased total open position to 530
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 54, which was -1.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -19 which decreased total open position to 592
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 55.15, which was -58.85 lower than the previous day. The implied volatity was 33.47, the open interest changed by 488 which increased total open position to 617
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 114, which was 3.85 higher than the previous day. The implied volatity was 32.88, the open interest changed by -3 which decreased total open position to 130
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 110.15, which was 3.15 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 107, which was 25.25 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 81.75, which was -4.50 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 86.25, which was 18.50 higher 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 67.75, which was -8.55 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 76.3, which was -13.30 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 89.6, which was -1.40 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 91, which was -25.00 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 116, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 148, which was 18.00 higher 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 130, 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 130, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 101, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 101, 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 101, 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 101, 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 101, 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 101, which was -170.50 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 271.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.59
Theta: -0.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 58.75 | 16.75 | 31.27 | 255 | -70 | 431 |
| 20 Nov | 1475.50 | 42 | 0.00 | 32.41 | 644 | -11 | 504 |
| 19 Nov | 1475.50 | 42 | -26.50 | 32.41 | 644 | -8 | 504 |
| 18 Nov | 1435.75 | 68.5 | 16.15 | 32.45 | 365 | -39 | 516 |
| 14 Nov | 1461.55 | 52.35 | -10.05 | 27.43 | 231 | -45 | 557 |
| 13 Nov | 1443.35 | 62.4 | 16.65 | 30.57 | 255 | -30 | 603 |
| 12 Nov | 1478.60 | 45.75 | -8.35 | 30.67 | 557 | -18 | 642 |
| 11 Nov | 1464.00 | 54.1 | -0.80 | 29.17 | 318 | -28 | 660 |
| 8 Nov | 1467.20 | 54.9 | 19.30 | 29.04 | 1,009 | 39 | 687 |
| 7 Nov | 1504.85 | 35.6 | 5.00 | 28.94 | 555 | 38 | 643 |
| 6 Nov | 1515.00 | 30.6 | -16.10 | 29.29 | 516 | -24 | 605 |
| 5 Nov | 1503.70 | 46.7 | -7.75 | 35.16 | 695 | 31 | 630 |
| 4 Nov | 1498.00 | 54.45 | 29.25 | 38.15 | 4,639 | 112 | 603 |
| 1 Nov | 1575.75 | 25.2 | -5.85 | 36.74 | 115 | 62 | 492 |
| 31 Oct | 1570.20 | 31.05 | -2.80 | - | 327 | 45 | 429 |
| 30 Oct | 1561.05 | 33.85 | -12.05 | - | 292 | 61 | 384 |
| 29 Oct | 1524.85 | 45.9 | 3.15 | - | 112 | 13 | 324 |
| 28 Oct | 1530.50 | 42.75 | -19.25 | - | 234 | 78 | 310 |
| 25 Oct | 1489.55 | 62 | 8.60 | - | 68 | -6 | 232 |
| 24 Oct | 1508.80 | 53.4 | 7.15 | - | 61 | 24 | 239 |
| 23 Oct | 1530.55 | 46.25 | -2.25 | - | 64 | -16 | 215 |
| 22 Oct | 1533.05 | 48.5 | 18.50 | - | 66 | 30 | 231 |
| 21 Oct | 1580.70 | 30 | 9.50 | - | 88 | 45 | 194 |
| 18 Oct | 1610.10 | 20.5 | -0.10 | - | 48 | 11 | 149 |
| 17 Oct | 1609.75 | 20.6 | 4.00 | - | 49 | 38 | 138 |
| 16 Oct | 1626.85 | 16.6 | -1.45 | - | 71 | 32 | 100 |
| 15 Oct | 1620.75 | 18.05 | -12.95 | - | 79 | 21 | 50 |
| 14 Oct | 1590.00 | 31 | 1.00 | - | 21 | 12 | 28 |
| 11 Oct | 1620.50 | 30 | -4.05 | - | 1 | 0 | 15 |
| 10 Oct | 1608.25 | 34.05 | 3.15 | - | 15 | 1 | 14 |
| 9 Oct | 1596.95 | 30.9 | 1.55 | - | 12 | 7 | 13 |
| 8 Oct | 1603.85 | 29.35 | 16.65 | - | 16 | 6 | 6 |
| 7 Oct | 1548.85 | 12.7 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -0.78
Historical price for 1500 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 58.75, which was 16.75 higher than the previous day. The implied volatity was 31.27, the open interest changed by -70 which decreased total open position to 431
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was 32.41, the open interest changed by -11 which decreased total open position to 504
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 42, which was -26.50 lower than the previous day. The implied volatity was 32.41, the open interest changed by -8 which decreased total open position to 504
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 68.5, which was 16.15 higher than the previous day. The implied volatity was 32.45, the open interest changed by -39 which decreased total open position to 516
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 52.35, which was -10.05 lower than the previous day. The implied volatity was 27.43, the open interest changed by -45 which decreased total open position to 557
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 62.4, which was 16.65 higher than the previous day. The implied volatity was 30.57, the open interest changed by -30 which decreased total open position to 603
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 45.75, which was -8.35 lower than the previous day. The implied volatity was 30.67, the open interest changed by -18 which decreased total open position to 642
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 54.1, which was -0.80 lower than the previous day. The implied volatity was 29.17, the open interest changed by -28 which decreased total open position to 660
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 54.9, which was 19.30 higher than the previous day. The implied volatity was 29.04, the open interest changed by 39 which increased total open position to 687
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 35.6, which was 5.00 higher than the previous day. The implied volatity was 28.94, the open interest changed by 38 which increased total open position to 643
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 30.6, which was -16.10 lower than the previous day. The implied volatity was 29.29, the open interest changed by -24 which decreased total open position to 605
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 46.7, which was -7.75 lower than the previous day. The implied volatity was 35.16, the open interest changed by 31 which increased total open position to 630
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 54.45, which was 29.25 higher than the previous day. The implied volatity was 38.15, the open interest changed by 112 which increased total open position to 603
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 25.2, which was -5.85 lower than the previous day. The implied volatity was 36.74, the open interest changed by 62 which increased total open position to 492
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 31.05, which was -2.80 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 33.85, which was -12.05 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 45.9, which was 3.15 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 42.75, which was -19.25 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 62, which was 8.60 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 53.4, which was 7.15 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 46.25, 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 48.5, which was 18.50 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 30, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 20.5, which was -0.10 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 20.6, which was 4.00 higher 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 16.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 18.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 31, which was 1.00 higher 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 30, which was -4.05 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 34.05, which was 3.15 higher 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 30.9, which was 1.55 higher 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 29.35, which was 16.65 higher 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 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
