PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
21 Nov 2024 04:13 PM IST
| PVRINOX 28NOV2024 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1445.20 | 0.4 | 0.00 | - | 13 | -3 | 100 | |||
| 20 Nov | 1475.50 | 0.4 | 0.00 | - | 1 | -1 | 104 | |||
| 19 Nov | 1475.50 | 0.4 | 0.00 | - | 1 | 0 | 104 | |||
| 18 Nov | 1435.75 | 0.4 | -0.40 | - | 1 | 0 | 103 | |||
|
|
||||||||||
| 14 Nov | 1461.55 | 0.8 | 0.30 | - | 26 | -1 | 104 | |||
| 13 Nov | 1443.35 | 0.5 | 0.00 | - | 1 | 0 | 105 | |||
| 12 Nov | 1478.60 | 0.5 | -0.10 | 50.73 | 3 | 0 | 105 | |||
| 11 Nov | 1464.00 | 0.6 | 0.20 | - | 43 | 19 | 89 | |||
| 8 Nov | 1467.20 | 0.4 | -0.50 | 45.80 | 91 | -7 | 70 | |||
| 7 Nov | 1504.85 | 0.9 | -0.05 | 45.23 | 60 | -2 | 77 | |||
| 6 Nov | 1515.00 | 0.95 | -0.20 | 42.83 | 55 | -3 | 79 | |||
| 5 Nov | 1503.70 | 1.15 | -0.45 | 44.75 | 49 | -1 | 82 | |||
| 4 Nov | 1498.00 | 1.6 | -1.65 | 46.54 | 141 | 16 | 83 | |||
| 1 Nov | 1575.75 | 3.25 | 0.05 | 40.11 | 3 | 1 | 67 | |||
| 31 Oct | 1570.20 | 3.2 | -1.90 | - | 82 | 12 | 66 | |||
| 30 Oct | 1561.05 | 5.1 | 1.60 | - | 44 | 0 | 46 | |||
| 29 Oct | 1524.85 | 3.5 | -0.10 | - | 1 | 0 | 47 | |||
| 24 Oct | 1508.80 | 3.6 | -0.40 | - | 12 | 3 | 43 | |||
| 23 Oct | 1530.55 | 4 | 0.00 | - | 6 | 4 | 40 | |||
| 22 Oct | 1533.05 | 4 | -3.00 | - | 1 | 0 | 36 | |||
| 18 Oct | 1610.10 | 7 | 1.60 | - | 3 | 2 | 36 | |||
| 17 Oct | 1609.75 | 5.4 | -4.60 | - | 5 | 0 | 34 | |||
| 15 Oct | 1620.75 | 10 | 0.00 | - | 2 | 0 | 32 | |||
| 11 Oct | 1620.50 | 10 | 1.60 | - | 1 | 0 | 31 | |||
| 10 Oct | 1608.25 | 8.4 | 0.10 | - | 2 | 1 | 31 | |||
| 8 Oct | 1603.85 | 8.3 | 3.05 | - | 4 | 0 | 30 | |||
| 7 Oct | 1548.85 | 5.25 | -3.75 | - | 28 | 23 | 29 | |||
| 4 Oct | 1599.50 | 9 | -13.00 | - | 3 | 0 | 4 | |||
| 1 Oct | 1647.35 | 22 | 0.00 | - | 0 | 0 | 4 | |||
| 30 Sept | 1663.65 | 22 | 0.00 | - | 0 | 0 | 4 | |||
| 27 Sept | 1684.70 | 22 | -3.00 | - | 1 | 0 | 3 | |||
| 26 Sept | 1740.00 | 25 | 0.00 | - | 1 | 0 | 2 | |||
| 25 Sept | 1715.85 | 25 | - | 2 | 1 | 1 | ||||
For Pvr Inox Limited - strike price 1920 expiring on 28NOV2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 100
On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104
On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 0.4, 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 104
On 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 0.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104
On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 0.5, 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 105
On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 50.73, the open interest changed by 0 which decreased total open position to 105
On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 89
On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was 45.80, the open interest changed by -7 which decreased total open position to 70
On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 45.23, the open interest changed by -2 which decreased total open position to 77
On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 42.83, the open interest changed by -3 which decreased total open position to 79
On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 44.75, the open interest changed by -1 which decreased total open position to 82
On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 1.6, which was -1.65 lower than the previous day. The implied volatity was 46.54, the open interest changed by 16 which increased total open position to 83
On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 40.11, the open interest changed by 1 which increased total open position to 67
On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 3.2, which was -1.90 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 5.1, which was 1.60 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 3.5, which was -0.10 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 3.6, which was -0.40 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 4, 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 4, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 7, which was 1.60 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 5.4, which was -4.60 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 10, 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 10, which was 1.60 higher 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 8.4, which was 0.10 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 8.3, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 5.25, which was -3.75 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 9, which was -13.00 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 22, 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 Sept PVRINOX was trading at 1663.65. The strike last trading price was 22, 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 22, 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 26 Sept PVRINOX was trading at 1740.00. 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PVRINOX 28NOV2024 1920 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 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1475.50 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1475.50 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1435.75 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1461.55 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1443.35 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1478.60 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1464.00 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1467.20 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1504.85 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1515.00 | 387.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1503.70 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1498.00 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1575.75 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1570.20 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1561.05 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1524.85 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1508.80 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1530.55 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1533.05 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1610.10 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1620.75 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1599.50 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 387.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1684.70 | 387.65 | 387.65 | - | 0 | 0 | 0 |
| 26 Sept | 1740.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1715.85 | 0 | - | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1920 expiring on 28NOV2024
Delta for 1920 PE is 0.00
Historical price for 1920 PE is as follows
On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 387.65, 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 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 387.65, 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 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 387.65, 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 387.65, 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 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 387.65, 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 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 387.65, 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 24 Oct PVRINOX was trading at 1508.80. The strike last trading price was 387.65, 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 23 Oct PVRINOX was trading at 1530.55. The strike last trading price was 387.65, 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 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 387.65, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 387.65, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 387.65, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 387.65, 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 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 387.65, 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 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 387.65, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 387.65, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 387.65, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 387.65, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 387.65, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 387.65, 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 387.65, which was 387.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 0, 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 Sept PVRINOX was trading at 1715.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
