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

1064.2 -28.60 (-2.62%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 02:53 PM IST
PVRINOX 30JAN2025 1340 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 0.35 -0.35 - 20 -5 604
23 Jan 1092.80 0.5 -0.10 - 57 -24 608
22 Jan 1068.70 0.6 -0.70 - 78 3 625
21 Jan 1077.40 1.3 0.65 - 53 -45 624
20 Jan 1092.45 0.65 -0.60 - 24 -17 669
17 Jan 1102.20 1.25 0.05 52.85 34 -20 686
16 Jan 1083.20 1.2 0.10 - 4 -1 706
15 Jan 1084.55 1.1 -0.40 51.41 16 -4 708
14 Jan 1086.25 1.5 0.45 50.91 11 -6 713
13 Jan 1077.95 1.05 -1.15 48.73 114 -45 723
10 Jan 1135.50 2.2 -1.40 41.09 271 -69 768
9 Jan 1161.60 3.6 -1.30 38.72 403 -68 837
8 Jan 1177.70 4.9 -4.10 37.85 443 63 908
7 Jan 1222.70 9 -4.40 37.18 1,245 163 840
6 Jan 1250.70 13.4 -12.60 31.33 1,239 -10 677
3 Jan 1302.15 26 -7.90 27.51 596 64 687
2 Jan 1320.20 33.9 -1.25 26.36 433 29 623
1 Jan 1317.25 35.15 2.95 28.76 526 64 596
31 Dec 1304.90 32.2 -3.65 28.95 545 70 532
30 Dec 1310.00 35.85 -15.75 29.34 552 129 463
27 Dec 1338.65 51.6 -5.55 28.14 497 82 337
26 Dec 1336.85 57.15 -155.15 31.66 570 255 255
24 Dec 1373.85 212.3 0.00 - 0 0 0
23 Dec 1361.00 212.3 - 0 0 0


For Pvr Inox Limited - strike price 1340 expiring on 30JAN2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 604


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 608


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 625


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 624


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 669


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 52.85, the open interest changed by -20 which decreased total open position to 686


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 706


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 51.41, the open interest changed by -4 which decreased total open position to 708


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 50.91, the open interest changed by -6 which decreased total open position to 713


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 48.73, the open interest changed by -45 which decreased total open position to 723


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was 41.09, the open interest changed by -69 which decreased total open position to 768


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 3.6, which was -1.30 lower than the previous day. The implied volatity was 38.72, the open interest changed by -68 which decreased total open position to 837


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 4.9, which was -4.10 lower than the previous day. The implied volatity was 37.85, the open interest changed by 63 which increased total open position to 908


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 9, which was -4.40 lower than the previous day. The implied volatity was 37.18, the open interest changed by 163 which increased total open position to 840


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 13.4, which was -12.60 lower than the previous day. The implied volatity was 31.33, the open interest changed by -10 which decreased total open position to 677


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 26, which was -7.90 lower than the previous day. The implied volatity was 27.51, the open interest changed by 64 which increased total open position to 687


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 33.9, which was -1.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 29 which increased total open position to 623


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 35.15, which was 2.95 higher than the previous day. The implied volatity was 28.76, the open interest changed by 64 which increased total open position to 596


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 32.2, which was -3.65 lower than the previous day. The implied volatity was 28.95, the open interest changed by 70 which increased total open position to 532


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 35.85, which was -15.75 lower than the previous day. The implied volatity was 29.34, the open interest changed by 129 which increased total open position to 463


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 51.6, which was -5.55 lower than the previous day. The implied volatity was 28.14, the open interest changed by 82 which increased total open position to 337


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 57.15, which was -155.15 lower than the previous day. The implied volatity was 31.66, the open interest changed by 255 which increased total open position to 255


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 212.3, 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 212.3, 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 1340 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 270 0 0.00 0 0 0
23 Jan 1092.80 270 0.00 0.00 0 -11 0
22 Jan 1068.70 270 27.00 - 19 -9 253
21 Jan 1077.40 243 0.00 0.00 0 0 0
20 Jan 1092.45 243 48.00 - 2 0 262
17 Jan 1102.20 195 0.00 0.00 0 0 0
16 Jan 1083.20 195 0.00 0.00 0 0 0
15 Jan 1084.55 195 0.00 0.00 0 0 0
14 Jan 1086.25 195 0.00 0.00 0 0 0
13 Jan 1077.95 195 0.00 0.00 0 -1 0
10 Jan 1135.50 195 36.35 - 2 0 263
9 Jan 1161.60 158.65 0.00 0.00 0 0 0
8 Jan 1177.70 158.65 36.45 34.00 4 0 263
7 Jan 1222.70 122.2 28.20 - 101 -34 263
6 Jan 1250.70 94 31.60 33.20 105 -37 298
3 Jan 1302.15 62.4 11.50 32.09 131 13 334
2 Jan 1320.20 50.9 -3.15 31.33 124 3 318
1 Jan 1317.25 54.05 -6.30 30.67 46 20 316
31 Dec 1304.90 60.35 3.35 31.07 109 12 297
30 Dec 1310.00 57 13.20 30.36 437 30 287
27 Dec 1338.65 43.8 -4.20 30.38 446 111 254
26 Dec 1336.85 48 13.95 32.08 682 141 144
24 Dec 1373.85 34.05 0.45 31.49 3 1 2
23 Dec 1361.00 33.6 27.95 1 0 0


For Pvr Inox Limited - strike price 1340 expiring on 30JAN2025

Delta for 1340 PE is 0.00

Historical price for 1340 PE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 270, 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 270, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 270, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 253


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 243, 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 Jan PVRINOX was trading at 1092.45. The strike last trading price was 243, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 195, 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 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 195, 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 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 195, 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 Jan PVRINOX was trading at 1086.25. The strike last trading price was 195, 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 Jan PVRINOX was trading at 1077.95. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 195, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 158.65, 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 Jan PVRINOX was trading at 1177.70. The strike last trading price was 158.65, which was 36.45 higher than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 263


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 122.2, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 263


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 94, which was 31.60 higher than the previous day. The implied volatity was 33.20, the open interest changed by -37 which decreased total open position to 298


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 62.4, which was 11.50 higher than the previous day. The implied volatity was 32.09, the open interest changed by 13 which increased total open position to 334


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 50.9, which was -3.15 lower than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 318


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 54.05, which was -6.30 lower than the previous day. The implied volatity was 30.67, the open interest changed by 20 which increased total open position to 316


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 60.35, which was 3.35 higher than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 297


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 57, which was 13.20 higher than the previous day. The implied volatity was 30.36, the open interest changed by 30 which increased total open position to 287


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 43.8, which was -4.20 lower than the previous day. The implied volatity was 30.38, the open interest changed by 111 which increased total open position to 254


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 48, which was 13.95 higher than the previous day. The implied volatity was 32.08, the open interest changed by 141 which increased total open position to 144


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 34.05, which was 0.45 higher than the previous day. The implied volatity was 31.49, the open interest changed by 1 which increased total open position to 2


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 0