`
[--[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 1420 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 0.05 -0.15 - 96 48 148
23 Jan 1092.80 0.15 -0.10 - 75 -58 100
22 Jan 1068.70 0.25 -0.20 - 230 68 226
21 Jan 1077.40 0.45 -0.10 - 2 0 158
20 Jan 1092.45 0.55 -0.25 - 1 0 158
17 Jan 1102.20 0.8 -0.30 - 7 -3 158
16 Jan 1083.20 1.1 0.45 - 19 -10 168
15 Jan 1084.55 0.65 -0.65 - 3 -1 179
14 Jan 1086.25 1.3 0.45 - 22 -6 180
13 Jan 1077.95 0.85 -0.85 - 10 -2 187
10 Jan 1135.50 1.7 0.10 49.75 30 -10 191
9 Jan 1161.60 1.6 -0.55 43.46 10 3 206
8 Jan 1177.70 2.15 -1.00 42.33 53 -22 203
7 Jan 1222.70 3.15 -1.55 39.31 417 28 226
6 Jan 1250.70 4.7 -4.40 34.20 467 64 208
3 Jan 1302.15 9.1 -2.20 29.72 175 -7 144
2 Jan 1320.20 11.3 -1.10 27.54 163 1 154
1 Jan 1317.25 12.4 1.25 29.34 38 5 153
31 Dec 1304.90 11.15 -1.35 29.37 269 -1 149
30 Dec 1310.00 12.5 -6.65 29.15 212 58 149
27 Dec 1338.65 19.15 -4.50 27.05 187 40 90
26 Dec 1336.85 23.65 -128.35 30.12 97 50 50
24 Dec 1373.85 152 0.00 2.14 0 0 0
23 Dec 1361.00 152 0.00 2.80 0 0 0
20 Dec 1382.10 152 0.00 1.30 0 0 0
19 Dec 1421.25 152 0.00 - 0 0 0
18 Dec 1408.45 152 0.00 - 0 0 0
17 Dec 1494.60 152 0.00 - 0 0 0
16 Dec 1474.35 152 0.00 - 0 0 0
11 Dec 1486.60 152 0.00 - 0 0 0
10 Dec 1492.30 152 - 0 0 0


For Pvr Inox Limited - strike price 1420 expiring on 30JAN2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 148


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 100


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 226


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 158


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 168


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 179


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 180


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 187


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was 49.75, the open interest changed by -10 which decreased total open position to 191


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 43.46, the open interest changed by 3 which increased total open position to 206


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was 42.33, the open interest changed by -22 which decreased total open position to 203


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 39.31, the open interest changed by 28 which increased total open position to 226


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 4.7, which was -4.40 lower than the previous day. The implied volatity was 34.20, the open interest changed by 64 which increased total open position to 208


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 9.1, which was -2.20 lower than the previous day. The implied volatity was 29.72, the open interest changed by -7 which decreased total open position to 144


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 11.3, which was -1.10 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 154


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 12.4, which was 1.25 higher than the previous day. The implied volatity was 29.34, the open interest changed by 5 which increased total open position to 153


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 11.15, which was -1.35 lower than the previous day. The implied volatity was 29.37, the open interest changed by -1 which decreased total open position to 149


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 12.5, which was -6.65 lower than the previous day. The implied volatity was 29.15, the open interest changed by 58 which increased total open position to 149


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 19.15, which was -4.50 lower than the previous day. The implied volatity was 27.05, the open interest changed by 40 which increased total open position to 90


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 23.65, which was -128.35 lower than the previous day. The implied volatity was 30.12, the open interest changed by 50 which increased total open position to 50


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 2.14, 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 152, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0


On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 152, 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 Dec PVRINOX was trading at 1408.45. The strike last trading price was 152, 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 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 152, 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 152, 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 Dec PVRINOX was trading at 1486.60. The strike last trading price was 152, 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 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 152, 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 1420 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 188.8 0 0.00 0 0 0
23 Jan 1092.80 188.8 0.00 0.00 0 0 0
22 Jan 1068.70 188.8 0.00 0.00 0 0 0
21 Jan 1077.40 188.8 0.00 0.00 0 0 0
20 Jan 1092.45 188.8 0.00 0.00 0 0 0
17 Jan 1102.20 188.8 0.00 0.00 0 0 0
16 Jan 1083.20 188.8 0.00 0.00 0 0 0
15 Jan 1084.55 188.8 0.00 0.00 0 0 0
14 Jan 1086.25 188.8 0.00 0.00 0 0 0
13 Jan 1077.95 188.8 0.00 0.00 0 0 0
10 Jan 1135.50 188.8 0.00 0.00 0 0 0
9 Jan 1161.60 188.8 0.00 0.00 0 0 0
8 Jan 1177.70 188.8 0.00 0.00 0 -1 0
7 Jan 1222.70 188.8 59.25 - 1 0 5
6 Jan 1250.70 129.55 -3.95 - 1 0 4
3 Jan 1302.15 133.5 0.00 0.00 0 0 0
2 Jan 1320.20 133.5 0.00 0.00 0 0 0
1 Jan 1317.25 133.5 0.00 0.00 0 1 0
31 Dec 1304.90 133.5 40.50 44.63 2 1 4
30 Dec 1310.00 93 0.00 0.00 0 2 0
27 Dec 1338.65 93 -4.30 31.26 2 0 1
26 Dec 1336.85 97.3 62.20 33.00 3 1 1
24 Dec 1373.85 35.1 0.00 - 0 0 0
23 Dec 1361.00 35.1 0.00 - 0 0 0
20 Dec 1382.10 35.1 0.00 - 0 0 0
19 Dec 1421.25 35.1 0.00 1.04 0 0 0
18 Dec 1408.45 35.1 0.00 0.56 0 0 0
17 Dec 1494.60 35.1 0.00 4.73 0 0 0
16 Dec 1474.35 35.1 0.00 4.14 0 0 0
11 Dec 1486.60 35.1 0.00 4.92 0 0 0
10 Dec 1492.30 35.1 4.28 0 0 0


For Pvr Inox Limited - strike price 1420 expiring on 30JAN2025

Delta for 1420 PE is 0.00

Historical price for 1420 PE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 188.8, 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 188.8, 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 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 188.8, 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 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 188.8, which was 59.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 129.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 133.5, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 133.5, 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 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 133.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 133.5, which was 40.50 higher than the previous day. The implied volatity was 44.63, the open interest changed by 1 which increased total open position to 4


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 93, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 93, which was -4.30 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 1


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 97.3, which was 62.20 higher than the previous day. The implied volatity was 33.00, the open interest changed by 1 which increased total open position to 1


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 35.1, 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 35.1, 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 Dec PVRINOX was trading at 1382.10. The strike last trading price was 35.1, 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 Dec PVRINOX was trading at 1421.25. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0


On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0


On 11 Dec PVRINOX was trading at 1486.60. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0


On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0