`
[--[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 1420 CE
Delta: 0.72
Vega: 0.97
Theta: -1.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 59.35 9.65 28.87 101 2 8
13 Nov 1443.35 49.7 -45.80 24.36 13 0 7
12 Nov 1478.60 95.5 0.00 0.00 0 0 0
11 Nov 1464.00 95.5 0.00 0.00 0 0 0
8 Nov 1467.20 95.5 0.00 0.00 0 2 0
7 Nov 1504.85 95.5 -1.45 20.92 2 0 5
6 Nov 1515.00 96.95 0.00 0.00 0 0 0
5 Nov 1503.70 96.95 0.00 0.00 0 5 0
4 Nov 1498.00 96.95 -245.95 25.93 10 4 4
1 Nov 1575.75 342.9 0.00 - 0 0 0
31 Oct 1570.20 342.9 0.00 - 0 0 0
30 Oct 1561.05 342.9 0.00 - 0 0 0
29 Oct 1524.85 342.9 0.00 - 0 0 0
28 Oct 1530.50 342.9 0.00 - 0 0 0
25 Oct 1489.55 342.9 0.00 - 0 0 0
24 Oct 1508.80 342.9 0.00 - 0 0 0
23 Oct 1530.55 342.9 0.00 - 0 0 0
22 Oct 1533.05 342.9 0.00 - 0 0 0
21 Oct 1580.70 342.9 - 0 0 0


For Pvr Inox Limited - strike price 1420 expiring on 28NOV2024

Delta for 1420 CE is 0.72

Historical price for 1420 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 59.35, which was 9.65 higher than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 8


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 49.7, which was -45.80 lower than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 7


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 95.5, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 95.5, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 95.5, 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 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 95.5, which was -1.45 lower than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 5


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 96.95, 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 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 96.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 96.95, which was -245.95 lower than the previous day. The implied volatity was 25.93, the open interest changed by 4 which increased total open position to 4


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 342.9, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 342.9, 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 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 342.9, 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 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 342.9, 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 342.9, 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 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 342.9, 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 342.9, 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 342.9, 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 342.9, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 342.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1420 PE
Delta: -0.28
Vega: 0.96
Theta: -0.87
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 14.65 -5.15 28.59 389 3 122
13 Nov 1443.35 19.8 7.35 30.09 214 5 121
12 Nov 1478.60 12.45 -4.10 29.84 291 45 135
11 Nov 1464.00 16.55 -0.95 29.10 93 -30 90
8 Nov 1467.20 17.5 6.75 28.46 237 32 119
7 Nov 1504.85 10.75 0.90 29.74 95 13 87
6 Nov 1515.00 9.85 -8.75 30.92 110 -24 77
5 Nov 1503.70 18.6 -5.90 35.78 242 14 104
4 Nov 1498.00 24.5 13.50 39.01 788 74 91
1 Nov 1575.75 11 -1.90 39.11 4 0 16
31 Oct 1570.20 12.9 -1.65 - 18 0 15
30 Oct 1561.05 14.55 -10.90 - 24 -1 14
29 Oct 1524.85 25.45 0.00 - 0 0 0
28 Oct 1530.50 25.45 -9.55 - 1 0 15
25 Oct 1489.55 35 15.05 - 2 1 15
24 Oct 1508.80 19.95 0.00 - 0 0 0
23 Oct 1530.55 19.95 -2.25 - 1 0 14
22 Oct 1533.05 22.2 9.00 - 5 3 13
21 Oct 1580.70 13.2 - 11 9 9


For Pvr Inox Limited - strike price 1420 expiring on 28NOV2024

Delta for 1420 PE is -0.28

Historical price for 1420 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 14.65, which was -5.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by 3 which increased total open position to 122


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 19.8, which was 7.35 higher than the previous day. The implied volatity was 30.09, the open interest changed by 5 which increased total open position to 121


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 12.45, which was -4.10 lower than the previous day. The implied volatity was 29.84, the open interest changed by 45 which increased total open position to 135


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 16.55, which was -0.95 lower than the previous day. The implied volatity was 29.10, the open interest changed by -30 which decreased total open position to 90


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 17.5, which was 6.75 higher than the previous day. The implied volatity was 28.46, the open interest changed by 32 which increased total open position to 119


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 10.75, which was 0.90 higher than the previous day. The implied volatity was 29.74, the open interest changed by 13 which increased total open position to 87


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 9.85, which was -8.75 lower than the previous day. The implied volatity was 30.92, the open interest changed by -24 which decreased total open position to 77


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 18.6, which was -5.90 lower than the previous day. The implied volatity was 35.78, the open interest changed by 14 which increased total open position to 104


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 24.5, which was 13.50 higher than the previous day. The implied volatity was 39.01, the open interest changed by 74 which increased total open position to 91


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 11, which was -1.90 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 16


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 12.9, which was -1.65 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 14.55, which was -10.90 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 25.45, 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 25.45, which was -9.55 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 35, which was 15.05 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 19.95, 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 19.95, which was -2.25 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 22.2, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to