`
[--[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 1380 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 0.15 -0.15 - 11 -10 222
23 Jan 1092.80 0.25 0.05 - 34 -25 232
22 Jan 1068.70 0.2 -0.60 - 122 -43 257
21 Jan 1077.40 0.8 0.10 - 24 -20 302
20 Jan 1092.45 0.7 -0.80 - 44 -38 324
17 Jan 1102.20 1.5 0.50 - 10 -6 362
16 Jan 1083.20 1 0.05 - 25 -18 370
15 Jan 1084.55 0.95 -0.85 - 1 0 388
14 Jan 1086.25 1.8 0.80 - 11 3 388
13 Jan 1077.95 1 -0.40 53.89 111 -74 385
10 Jan 1135.50 1.4 -1.05 43.25 132 -80 458
9 Jan 1161.60 2.45 -0.50 41.43 340 20 538
8 Jan 1177.70 2.95 -1.95 39.43 236 -7 518
7 Jan 1222.70 4.9 -2.70 37.42 638 152 516
6 Jan 1250.70 7.6 -7.60 32.33 612 20 358
3 Jan 1302.15 15.2 -4.75 28.32 229 36 340
2 Jan 1320.20 19.95 -1.05 26.86 212 11 302
1 Jan 1317.25 21 1.75 28.72 145 8 291
31 Dec 1304.90 19.25 -2.75 28.99 347 -29 285
30 Dec 1310.00 22 -11.00 29.34 501 72 319
27 Dec 1338.65 33 -4.55 27.76 310 69 245
26 Dec 1336.85 37.55 -18.25 30.59 419 141 179
24 Dec 1373.85 55.8 1.60 30.23 127 19 35
23 Dec 1361.00 54.2 -126.70 32.78 29 14 14
16 Dec 1474.35 180.9 - 0 0 0


For Pvr Inox Limited - strike price 1380 expiring on 30JAN2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 222


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 232


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 257


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 302


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 324


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 362


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 370


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 388


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 388


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 53.89, the open interest changed by -74 which decreased total open position to 385


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 43.25, the open interest changed by -80 which decreased total open position to 458


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was 41.43, the open interest changed by 20 which increased total open position to 538


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was 39.43, the open interest changed by -7 which decreased total open position to 518


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 4.9, which was -2.70 lower than the previous day. The implied volatity was 37.42, the open interest changed by 152 which increased total open position to 516


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 7.6, which was -7.60 lower than the previous day. The implied volatity was 32.33, the open interest changed by 20 which increased total open position to 358


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 15.2, which was -4.75 lower than the previous day. The implied volatity was 28.32, the open interest changed by 36 which increased total open position to 340


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 19.95, which was -1.05 lower than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 302


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 21, which was 1.75 higher than the previous day. The implied volatity was 28.72, the open interest changed by 8 which increased total open position to 291


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 19.25, which was -2.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by -29 which decreased total open position to 285


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 22, which was -11.00 lower than the previous day. The implied volatity was 29.34, the open interest changed by 72 which increased total open position to 319


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 33, which was -4.55 lower than the previous day. The implied volatity was 27.76, the open interest changed by 69 which increased total open position to 245


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 37.55, which was -18.25 lower than the previous day. The implied volatity was 30.59, the open interest changed by 141 which increased total open position to 179


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 55.8, which was 1.60 higher than the previous day. The implied volatity was 30.23, the open interest changed by 19 which increased total open position to 35


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 54.2, which was -126.70 lower than the previous day. The implied volatity was 32.78, the open interest changed by 14 which increased total open position to 14


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 180.9, 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 1380 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 318.1 0 0.00 0 0 0
23 Jan 1092.80 318.1 0.00 0.00 0 -3 0
22 Jan 1068.70 318.1 30.20 - 6 0 97
21 Jan 1077.40 287.9 80.00 - 1 0 97
20 Jan 1092.45 207.9 0.00 0.00 0 0 0
17 Jan 1102.20 207.9 0.00 0.00 0 0 0
16 Jan 1083.20 207.9 0.00 0.00 0 0 0
15 Jan 1084.55 207.9 0.00 0.00 0 0 0
14 Jan 1086.25 207.9 0.00 0.00 0 0 0
13 Jan 1077.95 207.9 0.00 0.00 0 0 0
10 Jan 1135.50 207.9 0.00 0.00 0 0 0
9 Jan 1161.60 207.9 0.00 0.00 0 -3 0
8 Jan 1177.70 207.9 46.90 57.58 5 -1 99
7 Jan 1222.70 161 72.80 - 2 0 99
6 Jan 1250.70 88.2 -2.35 - 1 0 99
3 Jan 1302.15 90.55 14.30 34.10 20 4 100
2 Jan 1320.20 76.25 -9.75 31.97 24 -2 96
1 Jan 1317.25 86 0.50 35.53 4 1 0
31 Dec 1304.90 85.5 3.55 30.18 22 -1 97
30 Dec 1310.00 81.95 17.40 29.83 66 12 99
27 Dec 1338.65 64.55 -2.10 29.85 53 -6 84
26 Dec 1336.85 66.65 13.65 30.17 114 86 90
24 Dec 1373.85 53 28.55 32.29 8 3 3
23 Dec 1361.00 24.45 0.00 - 0 0 0
16 Dec 1474.35 24.45 6.24 0 0 0


For Pvr Inox Limited - strike price 1380 expiring on 30JAN2025

Delta for 1380 PE is 0.00

Historical price for 1380 PE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 318.1, 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 318.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 318.1, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 287.9, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 207.9, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 207.9, 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 207.9, 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 207.9, 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 207.9, 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 207.9, 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 207.9, 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 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 207.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 207.9, which was 46.90 higher than the previous day. The implied volatity was 57.58, the open interest changed by -1 which decreased total open position to 99


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 161, which was 72.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 88.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 90.55, which was 14.30 higher than the previous day. The implied volatity was 34.10, the open interest changed by 4 which increased total open position to 100


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 76.25, which was -9.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by -2 which decreased total open position to 96


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 86, which was 0.50 higher than the previous day. The implied volatity was 35.53, the open interest changed by 1 which increased total open position to 0


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 85.5, which was 3.55 higher than the previous day. The implied volatity was 30.18, the open interest changed by -1 which decreased total open position to 97


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 81.95, which was 17.40 higher than the previous day. The implied volatity was 29.83, the open interest changed by 12 which increased total open position to 99


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 64.55, which was -2.10 lower than the previous day. The implied volatity was 29.85, the open interest changed by -6 which decreased total open position to 84


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 66.65, which was 13.65 higher than the previous day. The implied volatity was 30.17, the open interest changed by 86 which increased total open position to 90


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 53, which was 28.55 higher than the previous day. The implied volatity was 32.29, the open interest changed by 3 which increased total open position to 3


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 24.45, 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 0


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0