PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.14
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 1 | -1.20 | 42.50 | 119 | -14 | 236 | |||
| 20 Nov | 1475.50 | 2.2 | 0.00 | 36.90 | 398 | 99 | 250 | |||
| 19 Nov | 1475.50 | 2.2 | 0.90 | 36.90 | 398 | 99 | 250 | |||
| 18 Nov | 1435.75 | 1.3 | -1.00 | 38.53 | 204 | 15 | 157 | |||
| 14 Nov | 1461.55 | 2.3 | -0.15 | 32.34 | 202 | -55 | 143 | |||
| 13 Nov | 1443.35 | 2.45 | -1.80 | 33.13 | 233 | 65 | 196 | |||
| 12 Nov | 1478.60 | 4.25 | 0.65 | 31.05 | 315 | -87 | 129 | |||
| 11 Nov | 1464.00 | 3.6 | -1.15 | 31.57 | 198 | 80 | 214 | |||
| 8 Nov | 1467.20 | 4.75 | -5.45 | 30.65 | 243 | -25 | 137 | |||
| 7 Nov | 1504.85 | 10.2 | -4.50 | 30.06 | 148 | 26 | 164 | |||
| 6 Nov | 1515.00 | 14.7 | -0.90 | 30.59 | 113 | -19 | 139 | |||
| 5 Nov | 1503.70 | 15.6 | -0.85 | 33.80 | 207 | -5 | 159 | |||
| 4 Nov | 1498.00 | 16.45 | -31.20 | 34.73 | 513 | 64 | 164 | |||
| 1 Nov | 1575.75 | 47.65 | 0.85 | 34.40 | 37 | 12 | 100 | |||
| 31 Oct | 1570.20 | 46.8 | 2.80 | - | 142 | 12 | 78 | |||
| 30 Oct | 1561.05 | 44 | 16.55 | - | 105 | 37 | 66 | |||
| 29 Oct | 1524.85 | 27.45 | 0.40 | - | 12 | 1 | 29 | |||
| 28 Oct | 1530.50 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1489.55 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 1508.80 | 27.05 | -9.45 | - | 2 | 0 | 28 | |||
| 23 Oct | 1530.55 | 36.5 | -4.50 | - | 4 | -1 | 27 | |||
| 22 Oct | 1533.05 | 41 | -15.65 | - | 5 | 1 | 28 | |||
| 21 Oct | 1580.70 | 56.65 | -12.35 | - | 8 | 1 | 27 | |||
| 18 Oct | 1610.10 | 69 | 7.75 | - | 15 | 4 | 22 | |||
| 17 Oct | 1609.75 | 61.25 | -9.30 | - | 4 | 1 | 18 | |||
| 16 Oct | 1626.85 | 70.55 | -1.15 | - | 16 | 3 | 17 | |||
| 15 Oct | 1620.75 | 71.7 | -4.15 | - | 41 | 13 | 14 | |||
| 14 Oct | 1590.00 | 75.85 | -101.70 | - | 1 | 0 | 0 | |||
| 11 Oct | 1620.50 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1599.50 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1629.70 | 177.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1647.35 | 177.55 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1620 expiring on 28NOV2024
Delta for 1620 CE is 0.03
Historical price for 1620 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was 42.50, the open interest changed by -14 which decreased total open position to 236
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 36.90, the open interest changed by 99 which increased total open position to 250
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 2.2, which was 0.90 higher than the previous day. The implied volatity was 36.90, the open interest changed by 99 which increased total open position to 250
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 1.3, which was -1.00 lower than the previous day. The implied volatity was 38.53, the open interest changed by 15 which increased total open position to 157
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 32.34, the open interest changed by -55 which decreased total open position to 143
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was 33.13, the open interest changed by 65 which increased total open position to 196
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by -87 which decreased total open position to 129
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 80 which increased total open position to 214
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 4.75, which was -5.45 lower than the previous day. The implied volatity was 30.65, the open interest changed by -25 which decreased total open position to 137
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 10.2, which was -4.50 lower than the previous day. The implied volatity was 30.06, the open interest changed by 26 which increased total open position to 164
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 14.7, which was -0.90 lower than the previous day. The implied volatity was 30.59, the open interest changed by -19 which decreased total open position to 139
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 15.6, which was -0.85 lower than the previous day. The implied volatity was 33.80, the open interest changed by -5 which decreased total open position to 159
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 16.45, which was -31.20 lower than the previous day. The implied volatity was 34.73, the open interest changed by 64 which increased total open position to 164
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 47.65, which was 0.85 higher than the previous day. The implied volatity was 34.40, the open interest changed by 12 which increased total open position to 100
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 46.8, which was 2.80 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 44, which was 16.55 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 27.45, which was 0.40 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 27.05, 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 27.05, 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 24 Oct PVRINOX was trading at 1508.80. The strike last trading price was 27.05, 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 23 Oct PVRINOX was trading at 1530.55. The strike last trading price was 36.5, 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 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 41, which was -15.65 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 56.65, which was -12.35 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 69, which was 7.75 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 61.25, which was -9.30 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 70.55, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 71.7, which was -4.15 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 75.85, which was -101.70 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 177.55, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 177.55, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 177.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 146.6 | -29.75 | - | 1 | 0 | 9 |
| 20 Nov | 1475.50 | 176.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 176.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 176.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 176.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 1443.35 | 176.35 | 51.85 | 51.91 | 1 | 0 | 10 |
| 12 Nov | 1478.60 | 124.5 | -13.10 | - | 2 | 0 | 12 |
| 11 Nov | 1464.00 | 137.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 1467.20 | 137.6 | 32.95 | - | 5 | 0 | 11 |
| 7 Nov | 1504.85 | 104.65 | 0.00 | 0.00 | 0 | -2 | 0 |
| 6 Nov | 1515.00 | 104.65 | -26.50 | 29.42 | 3 | -2 | 11 |
| 5 Nov | 1503.70 | 131.15 | -17.75 | 41.14 | 19 | 10 | 15 |
| 4 Nov | 1498.00 | 148.9 | 111.65 | 51.25 | 5 | 0 | 0 |
| 1 Nov | 1575.75 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1561.05 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1524.85 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1530.50 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1489.55 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1508.80 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1530.55 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1533.05 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1610.10 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1590.00 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1599.50 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1629.70 | 37.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 37.25 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1620 expiring on 28NOV2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 146.6, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 176.35, 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 176.35, 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 176.35, 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 176.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 176.35, which was 51.85 higher than the previous day. The implied volatity was 51.91, the open interest changed by 0 which decreased total open position to 10
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 124.5, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 137.6, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 137.6, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 104.65, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 104.65, which was -26.50 lower than the previous day. The implied volatity was 29.42, the open interest changed by -2 which decreased total open position to 11
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 131.15, which was -17.75 lower than the previous day. The implied volatity was 41.14, the open interest changed by 10 which increased total open position to 15
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 148.9, which was 111.65 higher than the previous day. The implied volatity was 51.25, the open interest changed by 0 which decreased total open position to 0
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 37.25, which was 0.00 lower than the previous day. The implied volatity was -, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 Oct PVRINOX was trading at 1599.50. The strike last trading price was 37.25, 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 Oct PVRINOX was trading at 1629.70. The strike last trading price was 37.25, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
