PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 0.55 | -0.15 | - | 335 | -42 | 2,102 | |||
| 20 Nov | 1475.50 | 0.7 | 0.00 | 42.49 | 648 | 333 | 2,146 | |||
| 19 Nov | 1475.50 | 0.7 | 0.00 | 42.49 | 648 | 335 | 2,146 | |||
| 18 Nov | 1435.75 | 0.7 | -0.15 | 46.53 | 288 | 24 | 1,812 | |||
| 14 Nov | 1461.55 | 0.85 | -0.40 | 37.14 | 269 | 16 | 1,791 | |||
| 13 Nov | 1443.35 | 1.25 | -0.15 | 39.42 | 262 | -23 | 1,773 | |||
| 12 Nov | 1478.60 | 1.4 | 0.00 | 34.62 | 270 | 94 | 1,843 | |||
| 11 Nov | 1464.00 | 1.4 | -0.05 | 35.80 | 309 | 6 | 1,742 | |||
| 8 Nov | 1467.20 | 1.45 | -2.75 | 32.78 | 2,886 | -1,136 | 1,738 | |||
| 7 Nov | 1504.85 | 4.2 | -2.10 | 33.59 | 1,021 | 179 | 2,977 | |||
| 6 Nov | 1515.00 | 6.3 | -1.10 | 33.86 | 927 | 31 | 2,797 | |||
| 5 Nov | 1503.70 | 7.4 | -0.65 | 37.06 | 1,232 | 116 | 2,760 | |||
| 4 Nov | 1498.00 | 8.05 | -16.75 | 37.86 | 4,375 | 1,366 | 2,635 | |||
|
|
||||||||||
| 1 Nov | 1575.75 | 24.8 | -0.25 | 36.15 | 282 | 20 | 1,270 | |||
| 31 Oct | 1570.20 | 25.05 | 3.05 | - | 1,128 | 77 | 1,255 | |||
| 30 Oct | 1561.05 | 22 | 4.35 | - | 684 | 85 | 1,176 | |||
| 29 Oct | 1524.85 | 17.65 | 0.00 | - | 362 | 85 | 1,091 | |||
| 28 Oct | 1530.50 | 17.65 | 3.50 | - | 413 | 86 | 1,010 | |||
| 25 Oct | 1489.55 | 14.15 | -1.85 | - | 272 | -10 | 924 | |||
| 24 Oct | 1508.80 | 16 | -3.45 | - | 345 | 68 | 933 | |||
| 23 Oct | 1530.55 | 19.45 | -3.85 | - | 455 | 76 | 865 | |||
| 22 Oct | 1533.05 | 23.3 | -5.20 | - | 515 | 166 | 788 | |||
| 21 Oct | 1580.70 | 28.5 | -8.45 | - | 409 | 219 | 624 | |||
| 18 Oct | 1610.10 | 36.95 | 3.30 | - | 546 | 153 | 401 | |||
| 17 Oct | 1609.75 | 33.65 | -3.35 | - | 85 | 10 | 250 | |||
| 16 Oct | 1626.85 | 37 | 1.45 | - | 536 | 20 | 242 | |||
| 15 Oct | 1620.75 | 35.55 | 2.55 | - | 405 | 143 | 217 | |||
| 14 Oct | 1590.00 | 33 | -11.00 | - | 17 | 9 | 73 | |||
| 11 Oct | 1620.50 | 44 | -1.00 | - | 32 | 2 | 63 | |||
| 10 Oct | 1608.25 | 45 | 7.00 | - | 7 | 1 | 60 | |||
| 9 Oct | 1596.95 | 38 | -0.45 | - | 37 | 20 | 57 | |||
| 8 Oct | 1603.85 | 38.45 | 7.25 | - | 23 | 9 | 35 | |||
| 7 Oct | 1548.85 | 31.2 | -9.80 | - | 17 | 5 | 25 | |||
| 4 Oct | 1599.50 | 41 | -15.00 | - | 8 | 4 | 20 | |||
| 3 Oct | 1629.70 | 56 | -27.05 | - | 12 | 9 | 15 | |||
| 1 Oct | 1647.35 | 83.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1684.70 | 83.05 | - | 6 | 5 | 5 | ||||
For Pvr Inox Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 2102
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 42.49, the open interest changed by 333 which increased total open position to 2146
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 42.49, the open interest changed by 335 which increased total open position to 2146
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 46.53, the open interest changed by 24 which increased total open position to 1812
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 37.14, the open interest changed by 16 which increased total open position to 1791
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 39.42, the open interest changed by -23 which decreased total open position to 1773
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by 94 which increased total open position to 1843
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 35.80, the open interest changed by 6 which increased total open position to 1742
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 1.45, which was -2.75 lower than the previous day. The implied volatity was 32.78, the open interest changed by -1136 which decreased total open position to 1738
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 4.2, which was -2.10 lower than the previous day. The implied volatity was 33.59, the open interest changed by 179 which increased total open position to 2977
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 6.3, which was -1.10 lower than the previous day. The implied volatity was 33.86, the open interest changed by 31 which increased total open position to 2797
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 7.4, which was -0.65 lower than the previous day. The implied volatity was 37.06, the open interest changed by 116 which increased total open position to 2760
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 8.05, which was -16.75 lower than the previous day. The implied volatity was 37.86, the open interest changed by 1366 which increased total open position to 2635
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 24.8, which was -0.25 lower than the previous day. The implied volatity was 36.15, the open interest changed by 20 which increased total open position to 1270
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 25.05, which was 3.05 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 22, which was 4.35 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 17.65, 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 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 17.65, which was 3.50 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 14.15, which was -1.85 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 16, which was -3.45 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 19.45, which was -3.85 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 23.3, which was -5.20 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 28.5, which was -8.45 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 36.95, which was 3.30 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 33.65, which was -3.35 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, which was 1.45 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 35.55, which was 2.55 higher 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 33, which was -11.00 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 44, 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 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 45, which was 7.00 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 38, which was -0.45 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 38.45, which was 7.25 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 31.2, which was -9.80 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 41, which was -15.00 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 56, which was -27.05 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 83.05, 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 83.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1445.20 | 235 | 30.00 | - | 1 | 0 | 35 |
| 20 Nov | 1475.50 | 205 | 0.00 | - | 4 | -4 | 39 |
| 19 Nov | 1475.50 | 205 | 17.60 | - | 4 | 0 | 39 |
| 18 Nov | 1435.75 | 187.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 187.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 187.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 187.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 187.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 187.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 1504.85 | 187.4 | 9.90 | 24.67 | 1 | 0 | 38 |
| 6 Nov | 1515.00 | 177.5 | -32.50 | 34.46 | 1 | 0 | 38 |
| 5 Nov | 1503.70 | 210 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 1498.00 | 210 | 58.00 | 49.98 | 5 | 1 | 37 |
| 1 Nov | 1575.75 | 152 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 1570.20 | 152 | 6.00 | - | 8 | 6 | 35 |
| 30 Oct | 1561.05 | 146 | -34.00 | - | 32 | 10 | 28 |
| 29 Oct | 1524.85 | 180 | 11.95 | - | 1 | 0 | 17 |
| 28 Oct | 1530.50 | 168.05 | -46.95 | - | 1 | 2 | 18 |
| 25 Oct | 1489.55 | 215 | 15.00 | - | 6 | 4 | 16 |
| 24 Oct | 1508.80 | 200 | 22.05 | - | 2 | 1 | 11 |
| 23 Oct | 1530.55 | 177.95 | 5.95 | - | 7 | 6 | 11 |
| 22 Oct | 1533.05 | 172 | 82.00 | - | 1 | 0 | 5 |
| 21 Oct | 1580.70 | 90 | 0.00 | - | 0 | 2 | 0 |
| 18 Oct | 1610.10 | 90 | -15.00 | - | 2 | 1 | 4 |
| 17 Oct | 1609.75 | 105 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 105 | 0.00 | - | 0 | 1 | 0 |
| 15 Oct | 1620.75 | 105 | -15.00 | - | 3 | 2 | 4 |
| 14 Oct | 1590.00 | 120 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 120 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 120 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 120 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 120 | 18.00 | - | 1 | 0 | 2 |
| 7 Oct | 1548.85 | 102 | 0.00 | - | 0 | 0 | 2 |
| 4 Oct | 1599.50 | 102 | 17.00 | - | 1 | 0 | 1 |
| 3 Oct | 1629.70 | 85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1684.70 | 85 | - | 1 | 0 | 0 | |
For Pvr Inox Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 235, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 205, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 39
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 205, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 187.4, 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 187.4, 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 187.4, 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 187.4, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 187.4, 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 187.4, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 187.4, which was 9.90 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 38
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 177.5, which was -32.50 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 38
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 210, which was 58.00 higher than the previous day. The implied volatity was 49.98, the open interest changed by 1 which increased total open position to 37
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 152, 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 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 146, which was -34.00 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 180, which was 11.95 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 168.05, which was -46.95 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 215, which was 15.00 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 200, which was 22.05 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 177.95, which was 5.95 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 172, which was 82.00 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 90, 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 90, which was -15.00 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 105, 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 105, 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 105, which was -15.00 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 120, 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 120, 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 120, 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 120, 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 120, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 102, 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 102, which was 17.00 higher 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 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
