PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 0.65 | -0.35 | 46.81 | 153 | -10 | 245 | |||
| 20 Nov | 1475.50 | 1 | 0.00 | 38.45 | 38 | 4 | 253 | |||
| 19 Nov | 1475.50 | 1 | 0.20 | 38.45 | 38 | 2 | 253 | |||
| 18 Nov | 1435.75 | 0.8 | -0.40 | 41.62 | 37 | -15 | 254 | |||
| 14 Nov | 1461.55 | 1.2 | -0.35 | 33.99 | 153 | 55 | 269 | |||
| 13 Nov | 1443.35 | 1.55 | -0.75 | 35.69 | 122 | 38 | 214 | |||
| 12 Nov | 1478.60 | 2.3 | 0.15 | 32.54 | 138 | 12 | 178 | |||
| 11 Nov | 1464.00 | 2.15 | -0.50 | 33.54 | 72 | 11 | 166 | |||
| 8 Nov | 1467.20 | 2.65 | -3.65 | 31.78 | 284 | -36 | 155 | |||
| 7 Nov | 1504.85 | 6.3 | -2.80 | 31.59 | 106 | -8 | 191 | |||
| 6 Nov | 1515.00 | 9.1 | -1.55 | 31.72 | 247 | 16 | 201 | |||
| 5 Nov | 1503.70 | 10.65 | -0.25 | 35.41 | 323 | 83 | 191 | |||
| 4 Nov | 1498.00 | 10.9 | -21.60 | 35.72 | 682 | 56 | 109 | |||
| 1 Nov | 1575.75 | 32.5 | -2.70 | 33.98 | 24 | 19 | 52 | |||
| 31 Oct | 1570.20 | 35.2 | 6.75 | - | 51 | 12 | 32 | |||
| 30 Oct | 1561.05 | 28.45 | 2.45 | - | 25 | 11 | 19 | |||
| 29 Oct | 1524.85 | 26 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 1530.50 | 26 | 6.00 | - | 20 | 7 | 14 | |||
| 25 Oct | 1489.55 | 20 | -0.05 | - | 1 | 0 | 7 | |||
| 24 Oct | 1508.80 | 20.05 | -35.20 | - | 6 | 3 | 6 | |||
| 23 Oct | 1530.55 | 55.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1533.05 | 55.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1580.70 | 55.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1610.10 | 55.25 | 8.30 | - | 1 | 0 | 3 | |||
| 17 Oct | 1609.75 | 46.95 | 0.00 | - | 0 | -1 | 0 | |||
| 16 Oct | 1626.85 | 46.95 | -5.45 | - | 2 | 0 | 4 | |||
| 15 Oct | 1620.75 | 52.4 | -1.40 | - | 4 | 3 | 4 | |||
| 14 Oct | 1590.00 | 53.8 | -96.90 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1620.50 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1596.95 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1603.85 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1599.50 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1629.70 | 150.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1647.35 | 150.7 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1660 expiring on 28NOV2024
Delta for 1660 CE is 0.02
Historical price for 1660 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 46.81, the open interest changed by -10 which decreased total open position to 245
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 38.45, the open interest changed by 4 which increased total open position to 253
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was 38.45, the open interest changed by 2 which increased total open position to 253
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 41.62, the open interest changed by -15 which decreased total open position to 254
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 33.99, the open interest changed by 55 which increased total open position to 269
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 35.69, the open interest changed by 38 which increased total open position to 214
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 32.54, the open interest changed by 12 which increased total open position to 178
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 33.54, the open interest changed by 11 which increased total open position to 166
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 2.65, which was -3.65 lower than the previous day. The implied volatity was 31.78, the open interest changed by -36 which decreased total open position to 155
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 6.3, which was -2.80 lower than the previous day. The implied volatity was 31.59, the open interest changed by -8 which decreased total open position to 191
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 9.1, which was -1.55 lower than the previous day. The implied volatity was 31.72, the open interest changed by 16 which increased total open position to 201
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 10.65, which was -0.25 lower than the previous day. The implied volatity was 35.41, the open interest changed by 83 which increased total open position to 191
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 10.9, which was -21.60 lower than the previous day. The implied volatity was 35.72, the open interest changed by 56 which increased total open position to 109
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 32.5, which was -2.70 lower than the previous day. The implied volatity was 33.98, the open interest changed by 19 which increased total open position to 52
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 35.2, which was 6.75 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 28.45, which was 2.45 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, 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, which was 6.00 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 20, which was -0.05 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 20.05, which was -35.20 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 55.25, 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 55.25, 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 55.25, 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 55.25, which was 8.30 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 46.95, 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 46.95, which was -5.45 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 52.4, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 53.8, which was -96.90 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 150.7, 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 150.7, 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 150.7, 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 150.7, 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 150.7, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 150.7, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 150.7, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 150.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 184 | 43.30 | 47.37 | 12 | 0 | 15 |
| 11 Nov | 1464.00 | 140.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 140.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 140.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 1515.00 | 140.7 | -34.75 | 32.36 | 1 | 0 | 16 |
| 5 Nov | 1503.70 | 175.45 | 2.85 | 52.15 | 5 | 3 | 18 |
| 4 Nov | 1498.00 | 172.6 | 37.60 | 45.82 | 1 | 0 | 14 |
| 1 Nov | 1575.75 | 135 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 135 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1561.05 | 135 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1524.85 | 135 | 0.00 | - | 0 | 3 | 0 |
| 28 Oct | 1530.50 | 135 | 35.00 | - | 3 | 11 | 11 |
| 25 Oct | 1489.55 | 100 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1508.80 | 100 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1530.55 | 100 | 0.00 | - | 0 | 0 | 11 |
| 22 Oct | 1533.05 | 100 | 0.00 | - | 0 | 3 | 0 |
| 21 Oct | 1580.70 | 100 | 31.25 | - | 3 | 0 | 8 |
| 18 Oct | 1610.10 | 68.75 | -3.90 | - | 2 | -1 | 7 |
| 17 Oct | 1609.75 | 72.65 | 0.00 | - | 0 | 2 | 0 |
| 16 Oct | 1626.85 | 72.65 | -27.35 | - | 2 | 0 | 6 |
| 15 Oct | 1620.75 | 100 | 0.00 | - | 3 | 0 | 3 |
| 14 Oct | 1590.00 | 100 | 0.00 | - | 0 | 0 | 3 |
| 11 Oct | 1620.50 | 100 | 0.00 | - | 0 | 0 | 3 |
| 10 Oct | 1608.25 | 100 | 0.00 | - | 0 | 0 | 3 |
| 9 Oct | 1596.95 | 100 | 50.05 | - | 3 | 0 | 0 |
| 8 Oct | 1603.85 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1599.50 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1629.70 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 49.95 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1660 expiring on 28NOV2024
Delta for 1660 PE is 0.00
Historical price for 1660 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 184, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 184, 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 184, 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 184, 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 184, 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 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 184, 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 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 184, which was 43.30 higher than the previous day. The implied volatity was 47.37, the open interest changed by 0 which decreased total open position to 15
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 140.7, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 140.7, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 140.7, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 140.7, which was -34.75 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 16
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 175.45, which was 2.85 higher than the previous day. The implied volatity was 52.15, the open interest changed by 3 which increased total open position to 18
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 172.6, which was 37.60 higher than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 14
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 135, 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 135, 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 135, 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 135, 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 135, which was 35.00 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 100, 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 100, 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 100, 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 100, 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 100, which was 31.25 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 68.75, which was -3.90 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 72.65, 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 72.65, which was -27.35 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 100, 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 100, 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 100, 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 100, 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 100, which was 50.05 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 49.95, 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 49.95, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 49.95, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 49.95, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
