PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 0.45 | 0.00 | - | 1 | 0 | 50 | |||
| 20 Nov | 1475.50 | 0.45 | 0.00 | 45.67 | 4 | -3 | 51 | |||
| 19 Nov | 1475.50 | 0.45 | -0.10 | 45.67 | 4 | -2 | 51 | |||
| 18 Nov | 1435.75 | 0.55 | -0.50 | 50.60 | 23 | -7 | 58 | |||
| 14 Nov | 1461.55 | 1.05 | 0.75 | 43.21 | 6 | 0 | 71 | |||
| 13 Nov | 1443.35 | 0.3 | -0.70 | 36.73 | 6 | -3 | 72 | |||
| 12 Nov | 1478.60 | 1 | 0.80 | 37.97 | 1 | 0 | 76 | |||
| 11 Nov | 1464.00 | 0.2 | -0.55 | 31.03 | 9 | 0 | 76 | |||
| 8 Nov | 1467.20 | 0.75 | -1.85 | 33.47 | 102 | -21 | 75 | |||
| 7 Nov | 1504.85 | 2.6 | -1.50 | 34.84 | 56 | 5 | 95 | |||
| 6 Nov | 1515.00 | 4.1 | -1.45 | 35.23 | 50 | -11 | 90 | |||
|
|
||||||||||
| 5 Nov | 1503.70 | 5.55 | 0.10 | 39.27 | 88 | 26 | 101 | |||
| 4 Nov | 1498.00 | 5.45 | -11.80 | 38.92 | 92 | 29 | 75 | |||
| 1 Nov | 1575.75 | 17.25 | 0.25 | 36.69 | 18 | 9 | 45 | |||
| 31 Oct | 1570.20 | 17 | 6.00 | - | 23 | -3 | 35 | |||
| 30 Oct | 1561.05 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1524.85 | 11 | 0.00 | - | 0 | 2 | 0 | |||
| 28 Oct | 1530.50 | 11 | 0.00 | - | 2 | 36 | 36 | |||
| 25 Oct | 1489.55 | 11 | 0.00 | - | 0 | -5 | 0 | |||
| 24 Oct | 1508.80 | 11 | -3.00 | - | 7 | -5 | 36 | |||
| 23 Oct | 1530.55 | 14 | -3.00 | - | 2 | -1 | 40 | |||
| 22 Oct | 1533.05 | 17 | -4.00 | - | 9 | 6 | 41 | |||
| 21 Oct | 1580.70 | 21 | -4.00 | - | 7 | 3 | 36 | |||
| 18 Oct | 1610.10 | 25 | 0.00 | - | 12 | 4 | 32 | |||
| 17 Oct | 1609.75 | 25 | 0.00 | - | 0 | 3 | 0 | |||
| 16 Oct | 1626.85 | 25 | 0.00 | - | 8 | 3 | 28 | |||
| 15 Oct | 1620.75 | 25 | -0.25 | - | 3 | 0 | 24 | |||
| 11 Oct | 1620.50 | 25.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1608.25 | 25.25 | -79.85 | - | 0 | 24 | 0 | |||
| 8 Oct | 1603.85 | 105.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1548.85 | 105.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1599.50 | 105.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1647.35 | 105.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1684.70 | 105.1 | - | 0 | 0 | 0 | ||||
For Pvr Inox Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 0.45, 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 50
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.67, the open interest changed by -3 which decreased total open position to 51
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 45.67, the open interest changed by -2 which decreased total open position to 51
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 50.60, the open interest changed by -7 which decreased total open position to 58
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 1.05, which was 0.75 higher than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 71
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was 36.73, the open interest changed by -3 which decreased total open position to 72
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 1, which was 0.80 higher than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 76
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 0.2, which was -0.55 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 76
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 0.75, which was -1.85 lower than the previous day. The implied volatity was 33.47, the open interest changed by -21 which decreased total open position to 75
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 2.6, which was -1.50 lower than the previous day. The implied volatity was 34.84, the open interest changed by 5 which increased total open position to 95
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 4.1, which was -1.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by -11 which decreased total open position to 90
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 5.55, which was 0.10 higher than the previous day. The implied volatity was 39.27, the open interest changed by 26 which increased total open position to 101
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 5.45, which was -11.80 lower than the previous day. The implied volatity was 38.92, the open interest changed by 29 which increased total open position to 75
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 17.25, which was 0.25 higher than the previous day. The implied volatity was 36.69, the open interest changed by 9 which increased total open position to 45
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 17, 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 11, 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 11, 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 11, 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 11, 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 11, which was -3.00 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 14, which was -3.00 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 17, which was -4.00 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 21, which was -4.00 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 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 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 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 25, which was -0.25 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 25.25, 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 25.25, which was -79.85 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 105.1, 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 105.1, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 105.1, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 105.1, 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 105.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1740 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 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1515.00 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1498.00 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 206 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 206 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1561.05 | 206 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1524.85 | 206 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1530.50 | 206 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1489.55 | 206 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1508.80 | 206 | 0.00 | - | 0 | 24 | 0 |
| 23 Oct | 1530.55 | 206 | 122.70 | - | 24 | 2 | 2 |
| 22 Oct | 1533.05 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1580.70 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1610.10 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1599.50 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 83.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1684.70 | 83.3 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 PE is 0.00
Historical price for 1740 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 206, 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 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 206, 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 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 206, 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 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, 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 206, which was 122.70 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
