PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.22
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 1.75 | -2.30 | 38.46 | 472 | 103 | 467 | |||
| 20 Nov | 1475.50 | 4.05 | 0.00 | 33.69 | 383 | 14 | 364 | |||
| 19 Nov | 1475.50 | 4.05 | 2.00 | 33.69 | 383 | 14 | 364 | |||
| 18 Nov | 1435.75 | 2.05 | -1.95 | 34.71 | 493 | 19 | 352 | |||
| 14 Nov | 1461.55 | 4 | -0.50 | 29.74 | 518 | -19 | 338 | |||
| 13 Nov | 1443.35 | 4.5 | -3.15 | 31.35 | 366 | -7 | 359 | |||
| 12 Nov | 1478.60 | 7.65 | 1.25 | 29.23 | 420 | 13 | 366 | |||
| 11 Nov | 1464.00 | 6.4 | -1.50 | 29.85 | 174 | 18 | 352 | |||
| 8 Nov | 1467.20 | 7.9 | -9.20 | 28.81 | 562 | 41 | 333 | |||
| 7 Nov | 1504.85 | 17.1 | -6.90 | 28.92 | 272 | 16 | 292 | |||
| 6 Nov | 1515.00 | 24 | 0.00 | 29.86 | 351 | 25 | 277 | |||
| 5 Nov | 1503.70 | 24 | -1.40 | 32.92 | 349 | -26 | 254 | |||
| 4 Nov | 1498.00 | 25.4 | -41.80 | 34.31 | 1,154 | 105 | 281 | |||
| 1 Nov | 1575.75 | 67.2 | 3.05 | 34.98 | 139 | 37 | 175 | |||
| 31 Oct | 1570.20 | 64.15 | 6.40 | - | 405 | 70 | 140 | |||
| 30 Oct | 1561.05 | 57.75 | 12.30 | - | 156 | 55 | 69 | |||
| 29 Oct | 1524.85 | 45.45 | -2.70 | - | 9 | 3 | 13 | |||
| 28 Oct | 1530.50 | 48.15 | 12.00 | - | 24 | 4 | 11 | |||
| 25 Oct | 1489.55 | 36.15 | -3.20 | - | 5 | 4 | 7 | |||
| 24 Oct | 1508.80 | 39.35 | -10.55 | - | 2 | 1 | 2 | |||
| 23 Oct | 1530.55 | 49.9 | -156.80 | - | 1 | 0 | 0 | |||
| 22 Oct | 1533.05 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1610.10 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 1609.75 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1626.85 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1620.75 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1590.00 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1620.50 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 206.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 206.7 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is 0.05
Historical price for 1580 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 1.75, which was -2.30 lower than the previous day. The implied volatity was 38.46, the open interest changed by 103 which increased total open position to 467
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 364
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 4.05, which was 2.00 higher than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 364
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was 34.71, the open interest changed by 19 which increased total open position to 352
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was 29.74, the open interest changed by -19 which decreased total open position to 338
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 4.5, which was -3.15 lower than the previous day. The implied volatity was 31.35, the open interest changed by -7 which decreased total open position to 359
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 7.65, which was 1.25 higher than the previous day. The implied volatity was 29.23, the open interest changed by 13 which increased total open position to 366
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 6.4, which was -1.50 lower than the previous day. The implied volatity was 29.85, the open interest changed by 18 which increased total open position to 352
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 7.9, which was -9.20 lower than the previous day. The implied volatity was 28.81, the open interest changed by 41 which increased total open position to 333
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 17.1, which was -6.90 lower than the previous day. The implied volatity was 28.92, the open interest changed by 16 which increased total open position to 292
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by 25 which increased total open position to 277
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 24, which was -1.40 lower than the previous day. The implied volatity was 32.92, the open interest changed by -26 which decreased total open position to 254
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 25.4, which was -41.80 lower than the previous day. The implied volatity was 34.31, the open interest changed by 105 which increased total open position to 281
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 67.2, which was 3.05 higher than the previous day. The implied volatity was 34.98, the open interest changed by 37 which increased total open position to 175
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 64.15, which was 6.40 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 57.75, which was 12.30 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 45.45, which was -2.70 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 48.15, which was 12.00 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 36.15, which was -3.20 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 39.35, which was -10.55 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 49.9, which was -156.80 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 206.7, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 206.7, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 206.7, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 206.7, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 206.7, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 206.7, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 206.7, 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 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 206.7, 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 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 206.7, 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 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 206.7, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 206.7, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 206.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.24
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 132.95 | -7.60 | 39.45 | 19 | 8 | 43 |
| 20 Nov | 1475.50 | 140.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 140.55 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 1435.75 | 140.55 | 21.10 | 37.39 | 6 | -1 | 36 |
| 14 Nov | 1461.55 | 119.45 | -10.75 | 30.70 | 3 | 0 | 38 |
| 13 Nov | 1443.35 | 130.2 | 27.10 | 35.16 | 3 | 0 | 39 |
| 12 Nov | 1478.60 | 103.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 1464.00 | 103.1 | -14.35 | - | 3 | 1 | 39 |
| 8 Nov | 1467.20 | 117.45 | 39.35 | 32.44 | 13 | -3 | 40 |
| 7 Nov | 1504.85 | 78.1 | 2.60 | 23.51 | 1 | 0 | 43 |
| 6 Nov | 1515.00 | 75.5 | -17.00 | 29.85 | 53 | -13 | 43 |
| 5 Nov | 1503.70 | 92.5 | -8.85 | 33.98 | 22 | -1 | 57 |
| 4 Nov | 1498.00 | 101.35 | 45.85 | 37.43 | 62 | 6 | 58 |
| 1 Nov | 1575.75 | 55.5 | -9.00 | 36.68 | 11 | 6 | 51 |
| 31 Oct | 1570.20 | 64.5 | -1.15 | - | 95 | 21 | 46 |
| 30 Oct | 1561.05 | 65.65 | 38.75 | - | 31 | 14 | 14 |
| 29 Oct | 1524.85 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1530.50 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1489.55 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1508.80 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1530.55 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1533.05 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1610.10 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1590.00 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 26.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 26.9 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is -0.94
Historical price for 1580 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 132.95, which was -7.60 lower than the previous day. The implied volatity was 39.45, the open interest changed by 8 which increased total open position to 43
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 140.55, 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 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 140.55, 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 140.55, which was 21.10 higher than the previous day. The implied volatity was 37.39, the open interest changed by -1 which decreased total open position to 36
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 119.45, which was -10.75 lower than the previous day. The implied volatity was 30.70, the open interest changed by 0 which decreased total open position to 38
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 130.2, which was 27.10 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 39
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 103.1, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 103.1, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 39
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 117.45, which was 39.35 higher than the previous day. The implied volatity was 32.44, the open interest changed by -3 which decreased total open position to 40
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 78.1, which was 2.60 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 43
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 75.5, which was -17.00 lower than the previous day. The implied volatity was 29.85, the open interest changed by -13 which decreased total open position to 43
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 92.5, which was -8.85 lower than the previous day. The implied volatity was 33.98, the open interest changed by -1 which decreased total open position to 57
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 101.35, which was 45.85 higher than the previous day. The implied volatity was 37.43, the open interest changed by 6 which increased total open position to 58
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 55.5, which was -9.00 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 51
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 64.5, which was -1.15 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 65.65, which was 38.75 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
