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

1064.1 -28.70 (-2.63%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 03:33 PM IST
PVRINOX 30JAN2025 1320 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 0.15 -0.05 - 28 -11 380
23 Jan 1092.80 0.2 -0.35 - 72 -6 391
22 Jan 1068.70 0.55 -0.10 - 98 -40 397
21 Jan 1077.40 0.65 0.05 - 24 -16 437
20 Jan 1092.45 0.6 -0.90 53.14 63 -35 453
17 Jan 1102.20 1.5 -0.20 51.01 67 -4 505
16 Jan 1083.20 1.7 -0.30 54.19 28 -8 510
15 Jan 1084.55 2 0.65 53.56 28 -3 519
14 Jan 1086.25 1.35 -0.25 47.34 33 -4 523
13 Jan 1077.95 1.6 -1.10 49.17 242 -74 526
10 Jan 1135.50 2.7 -1.95 39.71 410 -58 603
9 Jan 1161.60 4.65 -1.85 37.80 551 32 668
8 Jan 1177.70 6.5 -4.50 37.31 614 33 638
7 Jan 1222.70 11 -6.60 35.88 1,300 85 606
6 Jan 1250.70 17.6 -16.20 30.81 1,027 -62 527
3 Jan 1302.15 33.8 -9.40 27.35 569 85 591
2 Jan 1320.20 43.2 -1.05 26.12 454 53 507
1 Jan 1317.25 44.25 3.10 28.73 672 78 452
31 Dec 1304.90 41.15 -3.95 29.25 773 224 374
30 Dec 1310.00 45.1 -19.30 29.57 203 99 150
27 Dec 1338.65 64.4 -3.50 29.27 54 18 41
26 Dec 1336.85 67.9 -220.35 31.68 38 23 23
24 Dec 1373.85 288.25 0.00 - 0 0 0
23 Dec 1361.00 288.25 239.50 - 0 0 0
28 Nov 1519.15 48.75 0.00 - 0 0 0
27 Nov 1514.20 48.75 0.00 - 0 0 0
26 Nov 1479.70 48.75 0.00 - 0 0 0
25 Nov 1480.70 48.75 0.00 - 0 0 0
22 Nov 1465.70 48.75 0.00 - 0 0 0
21 Nov 1445.20 48.75 0.00 - 0 0 0
20 Nov 1475.50 48.75 0.00 - 0 0 0
19 Nov 1475.50 48.75 0.00 - 0 0 0
18 Nov 1435.75 48.75 0.00 - 0 0 0
14 Nov 1461.55 48.75 0.00 - 0 0 0
13 Nov 1443.35 48.75 0.00 - 0 0 0
12 Nov 1478.60 48.75 0.00 - 0 0 0
11 Nov 1464.00 48.75 0.00 - 0 0 0
8 Nov 1467.20 48.75 0.00 - 0 0 0
7 Nov 1504.85 48.75 0.00 - 0 0 0
6 Nov 1515.00 48.75 0.00 - 0 0 0
5 Nov 1503.70 48.75 0.00 - 0 0 0
4 Nov 1498.00 48.75 - 0 0 0


For Pvr Inox Limited - strike price 1320 expiring on 30JAN2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 380


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 391


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 397


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 437


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was 53.14, the open interest changed by -35 which decreased total open position to 453


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 51.01, the open interest changed by -4 which decreased total open position to 505


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 54.19, the open interest changed by -8 which decreased total open position to 510


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was 53.56, the open interest changed by -3 which decreased total open position to 519


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 47.34, the open interest changed by -4 which decreased total open position to 523


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was 49.17, the open interest changed by -74 which decreased total open position to 526


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 2.7, which was -1.95 lower than the previous day. The implied volatity was 39.71, the open interest changed by -58 which decreased total open position to 603


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was 37.80, the open interest changed by 32 which increased total open position to 668


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 6.5, which was -4.50 lower than the previous day. The implied volatity was 37.31, the open interest changed by 33 which increased total open position to 638


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 11, which was -6.60 lower than the previous day. The implied volatity was 35.88, the open interest changed by 85 which increased total open position to 606


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 17.6, which was -16.20 lower than the previous day. The implied volatity was 30.81, the open interest changed by -62 which decreased total open position to 527


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 33.8, which was -9.40 lower than the previous day. The implied volatity was 27.35, the open interest changed by 85 which increased total open position to 591


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 43.2, which was -1.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by 53 which increased total open position to 507


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 44.25, which was 3.10 higher than the previous day. The implied volatity was 28.73, the open interest changed by 78 which increased total open position to 452


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 41.15, which was -3.95 lower than the previous day. The implied volatity was 29.25, the open interest changed by 224 which increased total open position to 374


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 45.1, which was -19.30 lower than the previous day. The implied volatity was 29.57, the open interest changed by 99 which increased total open position to 150


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 64.4, which was -3.50 lower than the previous day. The implied volatity was 29.27, the open interest changed by 18 which increased total open position to 41


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 67.9, which was -220.35 lower than the previous day. The implied volatity was 31.68, the open interest changed by 23 which increased total open position to 23


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 288.25, 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 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 288.25, which was 239.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 48.75, 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 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 48.75, 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 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 48.75, 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 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 48.75, 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 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 48.75, 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 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 48.75, 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 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 48.75, 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 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 48.75, 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 18 Nov PVRINOX was trading at 1435.75. The strike last trading price was 48.75, 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 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 48.75, 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 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 48.75, 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 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 48.75, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 48.75, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 48.75, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 48.75, 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 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 48.75, 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 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 48.75, 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 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


PVRINOX 30JAN2025 1320 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 259 0 0.00 0 0 0
23 Jan 1092.80 259 0.00 0.00 0 -2 0
22 Jan 1068.70 259 43.80 - 3 -2 305
21 Jan 1077.40 215.2 -8.70 - 1 0 308
20 Jan 1092.45 223.9 -2.60 - 8 -2 307
17 Jan 1102.20 226.5 6.50 - 8 -6 311
16 Jan 1083.20 220 4.00 - 3 -2 318
15 Jan 1084.55 216 0.00 0.00 0 -6 0
14 Jan 1086.25 216 83.55 - 7 -5 321
13 Jan 1077.95 132.45 0.00 0.00 0 0 0
10 Jan 1135.50 132.45 0.00 0.00 0 -2 0
9 Jan 1161.60 132.45 -15.50 - 20 -2 326
8 Jan 1177.70 147.95 41.55 45.84 71 -9 329
7 Jan 1222.70 106.4 27.50 22.58 166 -25 339
6 Jan 1250.70 78.9 28.95 33.00 470 -48 367
3 Jan 1302.15 49.95 10.15 31.52 425 -20 414
2 Jan 1320.20 39.8 -3.60 30.75 263 40 432
1 Jan 1317.25 43.4 -6.35 30.69 167 29 391
31 Dec 1304.90 49.75 3.40 31.53 634 16 362
30 Dec 1310.00 46.35 10.05 30.54 449 119 346
27 Dec 1338.65 36.3 -2.90 31.28 255 84 227
26 Dec 1336.85 39.2 9.20 32.28 182 140 143
24 Dec 1373.85 30 0.00 33.49 1 0 2
23 Dec 1361.00 30 15.70 30.43 2 1 1
28 Nov 1519.15 14.3 0.00 9.87 0 0 0
27 Nov 1514.20 14.3 0.00 9.55 0 0 0
26 Nov 1479.70 14.3 0.00 8.17 0 0 0
25 Nov 1480.70 14.3 0.00 8.35 0 0 0
22 Nov 1465.70 14.3 -249.15 6.65 0 0 0
21 Nov 1445.20 263.45 0.00 6.66 0 0 0
20 Nov 1475.50 263.45 0.00 7.89 0 0 0
19 Nov 1475.50 263.45 0.00 7.89 0 0 0
18 Nov 1435.75 263.45 0.00 5.95 0 0 0
14 Nov 1461.55 263.45 0.00 7.14 0 0 0
13 Nov 1443.35 263.45 0.00 5.96 0 0 0
12 Nov 1478.60 263.45 0.00 7.74 0 0 0
11 Nov 1464.00 263.45 0.00 6.81 0 0 0
8 Nov 1467.20 263.45 0.00 6.90 0 0 0
7 Nov 1504.85 263.45 0.00 8.27 0 0 0
6 Nov 1515.00 263.45 0.00 8.75 0 0 0
5 Nov 1503.70 263.45 0.00 8.33 0 0 0
4 Nov 1498.00 263.45 8.14 0 0 0


For Pvr Inox Limited - strike price 1320 expiring on 30JAN2025

Delta for 1320 PE is 0.00

Historical price for 1320 PE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 259, which was 0 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 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 259, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 259, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 305


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 215.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 308


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 223.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 307


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 226.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 311


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 220, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 318


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 216, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 216, which was 83.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 321


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 132.45, 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 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 132.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 132.45, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 326


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 147.95, which was 41.55 higher than the previous day. The implied volatity was 45.84, the open interest changed by -9 which decreased total open position to 329


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 106.4, which was 27.50 higher than the previous day. The implied volatity was 22.58, the open interest changed by -25 which decreased total open position to 339


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 78.9, which was 28.95 higher than the previous day. The implied volatity was 33.00, the open interest changed by -48 which decreased total open position to 367


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 49.95, which was 10.15 higher than the previous day. The implied volatity was 31.52, the open interest changed by -20 which decreased total open position to 414


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 39.8, which was -3.60 lower than the previous day. The implied volatity was 30.75, the open interest changed by 40 which increased total open position to 432


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 43.4, which was -6.35 lower than the previous day. The implied volatity was 30.69, the open interest changed by 29 which increased total open position to 391


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 49.75, which was 3.40 higher than the previous day. The implied volatity was 31.53, the open interest changed by 16 which increased total open position to 362


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 46.35, which was 10.05 higher than the previous day. The implied volatity was 30.54, the open interest changed by 119 which increased total open position to 346


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 36.3, which was -2.90 lower than the previous day. The implied volatity was 31.28, the open interest changed by 84 which increased total open position to 227


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 39.2, which was 9.20 higher than the previous day. The implied volatity was 32.28, the open interest changed by 140 which increased total open position to 143


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 2


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 30, which was 15.70 higher than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 1


On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0


On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0


On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0


On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0


On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 14.3, which was -249.15 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0


On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 263.45, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 5.95, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 7.14, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 7.74, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 6.90, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 8.27, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 8.75, 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 263.45, which was 0.00 lower than the previous day. The implied volatity was 8.33, 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 263.45, which was lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0