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

1461.55 18.20 (1.26%)

Back to Option Chain


Historical option data for PVRINOX

14 Nov 2024 04:13 PM IST
PVRINOX 28NOV2024 1400 CE
Delta: 0.81
Vega: 0.77
Theta: -1.05
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 72.6 8.90 26.99 36 7 80
13 Nov 1443.35 63.7 -28.30 23.62 13 2 72
12 Nov 1478.60 92 12.75 28.08 4 0 70
11 Nov 1464.00 79.25 -5.75 27.50 11 2 68
8 Nov 1467.20 85 -36.60 28.62 13 5 66
7 Nov 1504.85 121.6 -11.10 32.86 2 -1 62
6 Nov 1515.00 132.7 11.70 28.75 35 -7 63
5 Nov 1503.70 121 0.00 30.67 23 0 72
4 Nov 1498.00 121 -55.70 34.03 171 70 74
1 Nov 1575.75 176.7 0.00 0.00 0 -1 0
31 Oct 1570.20 176.7 -8.30 - 1 0 5
30 Oct 1561.05 185 32.70 - 5 1 3
29 Oct 1524.85 152.3 0.00 - 0 2 0
28 Oct 1530.50 152.3 -24.55 - 2 1 1
25 Oct 1489.55 176.85 0.00 - 0 0 0
24 Oct 1508.80 176.85 0.00 - 0 0 0
23 Oct 1530.55 176.85 0.00 - 0 0 0
22 Oct 1533.05 176.85 176.85 - 0 0 0
12 Sept 1595.15 0 0.00 - 0 0 0
11 Sept 1584.75 0 0.00 - 0 0 0
9 Sept 1566.45 0 0.00 - 0 0 0
6 Sept 1567.10 0 0.00 - 0 0 0
5 Sept 1580.15 0 0.00 - 0 0 0
4 Sept 1527.10 0 0.00 - 0 0 0
3 Sept 1515.60 0 0.00 - 0 0 0
2 Sept 1513.50 0 - 0 0 0


For Pvr Inox Limited - strike price 1400 expiring on 28NOV2024

Delta for 1400 CE is 0.81

Historical price for 1400 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 72.6, which was 8.90 higher than the previous day. The implied volatity was 26.99, the open interest changed by 7 which increased total open position to 80


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 63.7, which was -28.30 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 72


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 92, which was 12.75 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 70


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 79.25, which was -5.75 lower than the previous day. The implied volatity was 27.50, the open interest changed by 2 which increased total open position to 68


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 85, which was -36.60 lower than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 66


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 121.6, which was -11.10 lower than the previous day. The implied volatity was 32.86, the open interest changed by -1 which decreased total open position to 62


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 132.7, which was 11.70 higher than the previous day. The implied volatity was 28.75, the open interest changed by -7 which decreased total open position to 63


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 121, which was 0.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 72


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 121, which was -55.70 lower than the previous day. The implied volatity was 34.03, the open interest changed by 70 which increased total open position to 74


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 176.7, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 176.7, which was -8.30 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 185, which was 32.70 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 152.3, 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 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 152.3, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 176.85, 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 176.85, 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 176.85, 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 176.85, which was 176.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept PVRINOX was trading at 1595.15. 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 11 Sept PVRINOX was trading at 1584.75. 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 9 Sept PVRINOX was trading at 1566.45. 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 6 Sept PVRINOX was trading at 1567.10. 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 5 Sept PVRINOX was trading at 1580.15. 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 4 Sept PVRINOX was trading at 1527.10. 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 3 Sept PVRINOX was trading at 1515.60. 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 2 Sept PVRINOX was trading at 1513.50. 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


PVRINOX 28NOV2024 1400 PE
Delta: -0.21
Vega: 0.81
Theta: -0.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 9.85 -3.20 29.02 586 -1 601
13 Nov 1443.35 13.05 4.55 29.47 527 -56 602
12 Nov 1478.60 8.5 -3.15 30.18 439 -15 678
11 Nov 1464.00 11.65 -1.40 29.51 385 -73 690
8 Nov 1467.20 13.05 5.25 29.32 667 -28 764
7 Nov 1504.85 7.8 0.65 30.34 645 35 792
6 Nov 1515.00 7.15 -7.10 31.40 763 -98 760
5 Nov 1503.70 14.25 -5.35 36.02 858 47 858
4 Nov 1498.00 19.6 10.60 39.38 4,471 442 805
1 Nov 1575.75 9 -2.70 39.98 114 29 362
31 Oct 1570.20 11.7 -0.30 - 473 128 331
30 Oct 1561.05 12 -4.00 - 249 -8 203
29 Oct 1524.85 16 0.95 - 110 29 210
28 Oct 1530.50 15.05 -10.15 - 133 -22 181
25 Oct 1489.55 25.2 3.35 - 209 106 203
24 Oct 1508.80 21.85 3.20 - 96 55 96
23 Oct 1530.55 18.65 -0.45 - 44 29 40
22 Oct 1533.05 19.1 -23.25 - 12 2 2
12 Sept 1595.15 42.35 0.00 - 0 0 0
11 Sept 1584.75 42.35 0.00 - 0 0 0
9 Sept 1566.45 42.35 0.00 - 0 0 0
6 Sept 1567.10 42.35 0.00 - 0 0 0
5 Sept 1580.15 42.35 0.00 - 0 0 0
4 Sept 1527.10 42.35 0.00 - 0 0 0
3 Sept 1515.60 42.35 0.00 - 0 0 0
2 Sept 1513.50 42.35 - 0 0 0


For Pvr Inox Limited - strike price 1400 expiring on 28NOV2024

Delta for 1400 PE is -0.21

Historical price for 1400 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 9.85, which was -3.20 lower than the previous day. The implied volatity was 29.02, the open interest changed by -1 which decreased total open position to 601


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 13.05, which was 4.55 higher than the previous day. The implied volatity was 29.47, the open interest changed by -56 which decreased total open position to 602


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 8.5, which was -3.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by -15 which decreased total open position to 678


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 11.65, which was -1.40 lower than the previous day. The implied volatity was 29.51, the open interest changed by -73 which decreased total open position to 690


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 13.05, which was 5.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by -28 which decreased total open position to 764


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was 30.34, the open interest changed by 35 which increased total open position to 792


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 7.15, which was -7.10 lower than the previous day. The implied volatity was 31.40, the open interest changed by -98 which decreased total open position to 760


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 14.25, which was -5.35 lower than the previous day. The implied volatity was 36.02, the open interest changed by 47 which increased total open position to 858


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 19.6, which was 10.60 higher than the previous day. The implied volatity was 39.38, the open interest changed by 442 which increased total open position to 805


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 9, which was -2.70 lower than the previous day. The implied volatity was 39.98, the open interest changed by 29 which increased total open position to 362


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 11.7, which was -0.30 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 12, which was -4.00 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 16, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 15.05, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 25.2, which was 3.35 higher 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 21.85, which was 3.20 higher 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 18.65, which was -0.45 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 19.1, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 42.35, 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 Sept PVRINOX was trading at 1584.75. The strike last trading price was 42.35, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 42.35, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 42.35, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 42.35, 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 Sept PVRINOX was trading at 1527.10. The strike last trading price was 42.35, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 42.35, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to