PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.36
Theta: -0.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 3.35 | -5.20 | 34.37 | 758 | 7 | 481 | |||
| 20 Nov | 1475.50 | 8.55 | 0.00 | 31.42 | 1,078 | 36 | 475 | |||
| 19 Nov | 1475.50 | 8.55 | 4.40 | 31.42 | 1,078 | 37 | 475 | |||
| 18 Nov | 1435.75 | 4.15 | -3.60 | 32.23 | 882 | 23 | 438 | |||
| 14 Nov | 1461.55 | 7.75 | -0.45 | 27.66 | 705 | 16 | 415 | |||
| 13 Nov | 1443.35 | 8.2 | -5.75 | 29.30 | 531 | 57 | 399 | |||
| 12 Nov | 1478.60 | 13.95 | 2.40 | 27.45 | 669 | -14 | 352 | |||
| 11 Nov | 1464.00 | 11.55 | -2.65 | 28.15 | 306 | 52 | 368 | |||
| 8 Nov | 1467.20 | 14.2 | -14.10 | 27.68 | 585 | 111 | 318 | |||
| 7 Nov | 1504.85 | 28.3 | -10.00 | 27.94 | 223 | 23 | 208 | |||
| 6 Nov | 1515.00 | 38.3 | 1.30 | 29.42 | 507 | 1 | 185 | |||
| 5 Nov | 1503.70 | 37 | -0.45 | 32.58 | 520 | -88 | 184 | |||
| 4 Nov | 1498.00 | 37.45 | -43.30 | 33.49 | 1,710 | 205 | 272 | |||
| 1 Nov | 1575.75 | 80.75 | -1.80 | 29.05 | 5 | 1 | 68 | |||
| 31 Oct | 1570.20 | 82.55 | 4.55 | - | 92 | 29 | 67 | |||
| 30 Oct | 1561.05 | 78 | 16.15 | - | 159 | 5 | 39 | |||
| 29 Oct | 1524.85 | 61.85 | -3.15 | - | 50 | 14 | 35 | |||
|
|
||||||||||
| 28 Oct | 1530.50 | 65 | 15.15 | - | 37 | 12 | 19 | |||
| 25 Oct | 1489.55 | 49.85 | -6.15 | - | 11 | 6 | 7 | |||
| 24 Oct | 1508.80 | 56 | -182.10 | - | 2 | 1 | 1 | |||
| 23 Oct | 1530.55 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1533.05 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1610.10 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1609.75 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1626.85 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1620.75 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1590.00 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1620.50 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 238.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 238.1 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 CE is 0.10
Historical price for 1540 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 3.35, which was -5.20 lower than the previous day. The implied volatity was 34.37, the open interest changed by 7 which increased total open position to 481
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was 31.42, the open interest changed by 36 which increased total open position to 475
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 8.55, which was 4.40 higher than the previous day. The implied volatity was 31.42, the open interest changed by 37 which increased total open position to 475
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 4.15, which was -3.60 lower than the previous day. The implied volatity was 32.23, the open interest changed by 23 which increased total open position to 438
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 7.75, which was -0.45 lower than the previous day. The implied volatity was 27.66, the open interest changed by 16 which increased total open position to 415
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 8.2, which was -5.75 lower than the previous day. The implied volatity was 29.30, the open interest changed by 57 which increased total open position to 399
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 13.95, which was 2.40 higher than the previous day. The implied volatity was 27.45, the open interest changed by -14 which decreased total open position to 352
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 11.55, which was -2.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 52 which increased total open position to 368
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 14.2, which was -14.10 lower than the previous day. The implied volatity was 27.68, the open interest changed by 111 which increased total open position to 318
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 28.3, which was -10.00 lower than the previous day. The implied volatity was 27.94, the open interest changed by 23 which increased total open position to 208
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 38.3, which was 1.30 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 185
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 37, which was -0.45 lower than the previous day. The implied volatity was 32.58, the open interest changed by -88 which decreased total open position to 184
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 37.45, which was -43.30 lower than the previous day. The implied volatity was 33.49, the open interest changed by 205 which increased total open position to 272
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 80.75, which was -1.80 lower than the previous day. The implied volatity was 29.05, the open interest changed by 1 which increased total open position to 68
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 82.55, which was 4.55 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 78, which was 16.15 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 61.85, which was -3.15 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 65, which was 15.15 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 49.85, which was -6.15 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 56, which was -182.10 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 238.1, 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 238.1, 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 238.1, 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 Oct PVRINOX was trading at 1610.10. The strike last trading price was 238.1, 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 238.1, 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 238.1, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 238.1, 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 238.1, 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 238.1, 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 238.1, 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 238.1, 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 238.1, 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 238.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.40
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 95.25 | 40.25 | 36.61 | 6 | -1 | 107 |
| 20 Nov | 1475.50 | 55 | 0.00 | - | 15 | -5 | 108 |
| 19 Nov | 1475.50 | 55 | -52.50 | - | 15 | -5 | 108 |
| 18 Nov | 1435.75 | 107.5 | 24.20 | 42.31 | 30 | 3 | 113 |
| 14 Nov | 1461.55 | 83.3 | -12.90 | 28.24 | 32 | 7 | 107 |
| 13 Nov | 1443.35 | 96.2 | 21.60 | 34.58 | 28 | 2 | 100 |
| 12 Nov | 1478.60 | 74.6 | 2.15 | 33.37 | 6 | 3 | 99 |
| 11 Nov | 1464.00 | 72.45 | -9.80 | 16.75 | 1 | 0 | 95 |
| 8 Nov | 1467.20 | 82.25 | 24.30 | 29.00 | 43 | 15 | 94 |
| 7 Nov | 1504.85 | 57.95 | 4.75 | 29.50 | 17 | -6 | 77 |
| 6 Nov | 1515.00 | 53.2 | -20.85 | 31.54 | 58 | 3 | 83 |
| 5 Nov | 1503.70 | 74.05 | -1.35 | 39.12 | 56 | -1 | 80 |
| 4 Nov | 1498.00 | 75.4 | 36.40 | 37.50 | 601 | -36 | 80 |
| 1 Nov | 1575.75 | 39 | -8.00 | 37.10 | 39 | 14 | 115 |
| 31 Oct | 1570.20 | 47 | -1.00 | - | 173 | 68 | 101 |
| 30 Oct | 1561.05 | 48 | -24.70 | - | 66 | 14 | 33 |
| 29 Oct | 1524.85 | 72.7 | 11.65 | - | 23 | -3 | 19 |
| 28 Oct | 1530.50 | 61.05 | -14.65 | - | 26 | 22 | 22 |
| 25 Oct | 1489.55 | 75.7 | 0.00 | - | 0 | 4 | 0 |
| 24 Oct | 1508.80 | 75.7 | 14.05 | - | 5 | 3 | 7 |
| 23 Oct | 1530.55 | 61.65 | 42.80 | - | 6 | 4 | 4 |
| 22 Oct | 1533.05 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1610.10 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1590.00 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 18.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 18.85 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 PE is -0.88
Historical price for 1540 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 95.25, which was 40.25 higher than the previous day. The implied volatity was 36.61, the open interest changed by -1 which decreased total open position to 107
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 108
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 55, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 108
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 107.5, which was 24.20 higher than the previous day. The implied volatity was 42.31, the open interest changed by 3 which increased total open position to 113
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 83.3, which was -12.90 lower than the previous day. The implied volatity was 28.24, the open interest changed by 7 which increased total open position to 107
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 96.2, which was 21.60 higher than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 100
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 74.6, which was 2.15 higher than the previous day. The implied volatity was 33.37, the open interest changed by 3 which increased total open position to 99
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 72.45, which was -9.80 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 95
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 82.25, which was 24.30 higher than the previous day. The implied volatity was 29.00, the open interest changed by 15 which increased total open position to 94
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 57.95, which was 4.75 higher than the previous day. The implied volatity was 29.50, the open interest changed by -6 which decreased total open position to 77
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 53.2, which was -20.85 lower than the previous day. The implied volatity was 31.54, the open interest changed by 3 which increased total open position to 83
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 74.05, which was -1.35 lower than the previous day. The implied volatity was 39.12, the open interest changed by -1 which decreased total open position to 80
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 75.4, which was 36.40 higher than the previous day. The implied volatity was 37.50, the open interest changed by -36 which decreased total open position to 80
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 39, which was -8.00 lower than the previous day. The implied volatity was 37.10, the open interest changed by 14 which increased total open position to 115
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 47, which was -1.00 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 48, which was -24.70 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 72.7, which was 11.65 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 61.05, which was -14.65 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 75.7, 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 75.7, which was 14.05 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 61.65, which was 42.80 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 18.85, 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 18.85, 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 Oct PVRINOX was trading at 1610.10. The strike last trading price was 18.85, 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 18.85, 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 18.85, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
