`
[--[65.84.65.76]--]
PVRINOX
Pvr Inox Limited

1061.55 -31.25 (-2.86%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 02:43 PM IST
PVRINOX 30JAN2025 1300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1061.55 0.5 0 - 125 -75 1,072
23 Jan 1092.80 0.5 0.25 - 163 -111 1,150
22 Jan 1068.70 0.25 -0.90 - 220 -110 1,262
21 Jan 1077.40 1.15 -0.15 - 327 -106 1,378
20 Jan 1092.45 1.3 -0.75 55.92 315 -30 1,485
17 Jan 1102.20 2.05 0.10 50.28 450 -74 1,516
16 Jan 1083.20 1.95 -0.10 52.03 405 -25 1,599
15 Jan 1084.55 2.05 -0.30 50.38 315 -11 1,629
14 Jan 1086.25 2.35 0.00 48.50 594 -66 1,640
13 Jan 1077.95 2.35 -1.10 49.49 819 -44 1,715
10 Jan 1135.50 3.45 -2.75 38.58 1,502 -21 1,769
9 Jan 1161.60 6.2 -2.15 37.17 2,530 149 1,793
8 Jan 1177.70 8.35 -6.15 36.42 3,422 560 1,641
7 Jan 1222.70 14.5 -8.75 35.58 5,594 366 1,075
6 Jan 1250.70 23.25 -20.75 30.55 1,875 -33 725
3 Jan 1302.15 44 -10.70 26.97 492 106 760
2 Jan 1320.20 54.7 -0.75 26.27 521 54 654
1 Jan 1317.25 55.45 4.95 29.13 1,007 112 600
31 Dec 1304.90 50.5 -5.60 28.86 817 189 494
30 Dec 1310.00 56.1 -20.10 30.05 174 77 305
27 Dec 1338.65 76.2 -2.85 28.94 116 10 228
26 Dec 1336.85 79.05 -25.95 31.18 114 27 217
24 Dec 1373.85 105 6.00 30.37 151 141 189
23 Dec 1361.00 99 32.53 51 47 47


For Pvr Inox Limited - strike price 1300 expiring on 30JAN2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 24 Jan PVRINOX was trading at 1061.55. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1072


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 1150


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 1262


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 1378


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 55.92, the open interest changed by -30 which decreased total open position to 1485


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 50.28, the open interest changed by -74 which decreased total open position to 1516


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 52.03, the open interest changed by -25 which decreased total open position to 1599


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 50.38, the open interest changed by -11 which decreased total open position to 1629


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 48.50, the open interest changed by -66 which decreased total open position to 1640


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 2.35, which was -1.10 lower than the previous day. The implied volatity was 49.49, the open interest changed by -44 which decreased total open position to 1715


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 3.45, which was -2.75 lower than the previous day. The implied volatity was 38.58, the open interest changed by -21 which decreased total open position to 1769


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 6.2, which was -2.15 lower than the previous day. The implied volatity was 37.17, the open interest changed by 149 which increased total open position to 1793


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 8.35, which was -6.15 lower than the previous day. The implied volatity was 36.42, the open interest changed by 560 which increased total open position to 1641


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 14.5, which was -8.75 lower than the previous day. The implied volatity was 35.58, the open interest changed by 366 which increased total open position to 1075


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 23.25, which was -20.75 lower than the previous day. The implied volatity was 30.55, the open interest changed by -33 which decreased total open position to 725


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 44, which was -10.70 lower than the previous day. The implied volatity was 26.97, the open interest changed by 106 which increased total open position to 760


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 54.7, which was -0.75 lower than the previous day. The implied volatity was 26.27, the open interest changed by 54 which increased total open position to 654


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 55.45, which was 4.95 higher than the previous day. The implied volatity was 29.13, the open interest changed by 112 which increased total open position to 600


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 50.5, which was -5.60 lower than the previous day. The implied volatity was 28.86, the open interest changed by 189 which increased total open position to 494


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 56.1, which was -20.10 lower than the previous day. The implied volatity was 30.05, the open interest changed by 77 which increased total open position to 305


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 76.2, which was -2.85 lower than the previous day. The implied volatity was 28.94, the open interest changed by 10 which increased total open position to 228


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 79.05, which was -25.95 lower than the previous day. The implied volatity was 31.18, the open interest changed by 27 which increased total open position to 217


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 105, which was 6.00 higher than the previous day. The implied volatity was 30.37, the open interest changed by 141 which increased total open position to 189


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 99, which was lower than the previous day. The implied volatity was 32.53, the open interest changed by 47 which increased total open position to 47


PVRINOX 30JAN2025 1300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1061.55 230 28 - 2 -1 619
23 Jan 1092.80 202 -37.50 - 5 -3 619
22 Jan 1068.70 239.5 39.50 - 6 -1 623
21 Jan 1077.40 200 -1.00 - 3 0 625
20 Jan 1092.45 201 6.00 - 12 -6 625
17 Jan 1102.20 195 -24.00 47.83 3 0 631
16 Jan 1083.20 219 3.50 - 4 -2 632
15 Jan 1084.55 215.5 4.30 62.98 3 -2 635
14 Jan 1086.25 211.2 -10.00 66.51 16 -9 638
13 Jan 1077.95 221.2 68.25 63.89 21 -12 647
10 Jan 1135.50 152.95 12.95 - 15 -1 659
9 Jan 1161.60 140 13.20 42.36 39 -6 660
8 Jan 1177.70 126.8 27.85 40.13 96 -54 669
7 Jan 1222.70 98.95 33.65 35.81 423 -72 721
6 Jan 1250.70 65.3 25.70 33.08 1,283 -373 797
3 Jan 1302.15 39.6 8.00 31.48 490 25 1,166
2 Jan 1320.20 31.6 -3.40 31.21 477 -26 1,144
1 Jan 1317.25 35 -5.65 31.33 550 19 1,171
31 Dec 1304.90 40.65 3.10 32.12 1,017 105 1,154
30 Dec 1310.00 37.55 8.05 31.06 1,176 -47 1,059
27 Dec 1338.65 29.5 -2.50 31.91 1,674 441 1,105
26 Dec 1336.85 32 9.55 32.77 1,785 378 661
24 Dec 1373.85 22.45 -4.55 32.57 307 170 282
23 Dec 1361.00 27 32.88 168 110 110


For Pvr Inox Limited - strike price 1300 expiring on 30JAN2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 24 Jan PVRINOX was trading at 1061.55. The strike last trading price was 230, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 619


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 202, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 619


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 239.5, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 623


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 200, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 201, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 625


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 195, which was -24.00 lower than the previous day. The implied volatity was 47.83, the open interest changed by 0 which decreased total open position to 631


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 219, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 632


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 215.5, which was 4.30 higher than the previous day. The implied volatity was 62.98, the open interest changed by -2 which decreased total open position to 635


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 211.2, which was -10.00 lower than the previous day. The implied volatity was 66.51, the open interest changed by -9 which decreased total open position to 638


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 221.2, which was 68.25 higher than the previous day. The implied volatity was 63.89, the open interest changed by -12 which decreased total open position to 647


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 152.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 659


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 140, which was 13.20 higher than the previous day. The implied volatity was 42.36, the open interest changed by -6 which decreased total open position to 660


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 126.8, which was 27.85 higher than the previous day. The implied volatity was 40.13, the open interest changed by -54 which decreased total open position to 669


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 98.95, which was 33.65 higher than the previous day. The implied volatity was 35.81, the open interest changed by -72 which decreased total open position to 721


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 65.3, which was 25.70 higher than the previous day. The implied volatity was 33.08, the open interest changed by -373 which decreased total open position to 797


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 39.6, which was 8.00 higher than the previous day. The implied volatity was 31.48, the open interest changed by 25 which increased total open position to 1166


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 31.6, which was -3.40 lower than the previous day. The implied volatity was 31.21, the open interest changed by -26 which decreased total open position to 1144


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 35, which was -5.65 lower than the previous day. The implied volatity was 31.33, the open interest changed by 19 which increased total open position to 1171


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 40.65, which was 3.10 higher than the previous day. The implied volatity was 32.12, the open interest changed by 105 which increased total open position to 1154


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 37.55, which was 8.05 higher than the previous day. The implied volatity was 31.06, the open interest changed by -47 which decreased total open position to 1059


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 29.5, which was -2.50 lower than the previous day. The implied volatity was 31.91, the open interest changed by 441 which increased total open position to 1105


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 32, which was 9.55 higher than the previous day. The implied volatity was 32.77, the open interest changed by 378 which increased total open position to 661


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 22.45, which was -4.55 lower than the previous day. The implied volatity was 32.57, the open interest changed by 170 which increased total open position to 282


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 27, which was lower than the previous day. The implied volatity was 32.88, the open interest changed by 110 which increased total open position to 110