`
[--[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 1440 CE
Delta: 0.64
Vega: 1.07
Theta: -1.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 44 4.55 26.70 1,360 -27 48
13 Nov 1443.35 39.45 -17.50 26.43 178 43 76
12 Nov 1478.60 56.95 6.95 23.73 45 9 33
11 Nov 1464.00 50 -4.50 26.57 28 6 23
8 Nov 1467.20 54.5 -38.40 26.38 26 2 17
7 Nov 1504.85 92.9 0.00 0.00 0 -2 0
6 Nov 1515.00 92.9 -1.10 21.73 16 -5 12
5 Nov 1503.70 94 0.65 34.00 39 -1 18
4 Nov 1498.00 93.35 -57.80 35.36 70 19 19
1 Nov 1575.75 151.15 0.00 - 0 0 0
31 Oct 1570.20 151.15 0.00 - 0 0 0
30 Oct 1561.05 151.15 0.00 - 0 0 0
29 Oct 1524.85 151.15 0.00 - 0 0 0
28 Oct 1530.50 151.15 0.00 - 0 0 0
25 Oct 1489.55 151.15 0.00 - 0 0 0
24 Oct 1508.80 151.15 0.00 - 0 0 0
23 Oct 1530.55 151.15 0.00 - 0 0 0
22 Oct 1533.05 151.15 0.00 - 0 0 0
21 Oct 1580.70 151.15 151.15 - 0 0 0
12 Sept 1595.15 0 0.00 - 0 0 0
11 Sept 1584.75 0 0.00 - 0 0 0
10 Sept 1601.10 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 1440 expiring on 28NOV2024

Delta for 1440 CE is 0.64

Historical price for 1440 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 44, which was 4.55 higher than the previous day. The implied volatity was 26.70, the open interest changed by -27 which decreased total open position to 48


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 39.45, which was -17.50 lower than the previous day. The implied volatity was 26.43, the open interest changed by 43 which increased total open position to 76


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 56.95, which was 6.95 higher than the previous day. The implied volatity was 23.73, the open interest changed by 9 which increased total open position to 33


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 50, which was -4.50 lower than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 23


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 54.5, which was -38.40 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 17


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 92.9, which was -1.10 lower than the previous day. The implied volatity was 21.73, the open interest changed by -5 which decreased total open position to 12


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 94, which was 0.65 higher than the previous day. The implied volatity was 34.00, the open interest changed by -1 which decreased total open position to 18


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 93.35, which was -57.80 lower than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 19


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, which was 151.15 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 10 Sept PVRINOX was trading at 1601.10. 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 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 1440 PE
Delta: -0.37
Vega: 1.08
Theta: -0.95
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 21.45 -5.35 28.52 1,783 -3 137
13 Nov 1443.35 26.8 9.45 29.32 328 0 142
12 Nov 1478.60 17.35 -5.55 29.17 242 -4 142
11 Nov 1464.00 22.9 -1.15 28.69 135 4 151
8 Nov 1467.20 24.05 9.45 28.29 219 15 148
7 Nov 1504.85 14.6 1.45 29.13 122 -2 132
6 Nov 1515.00 13.15 -10.45 30.25 280 -4 136
5 Nov 1503.70 23.6 -6.40 35.32 409 -13 145
4 Nov 1498.00 30 16.25 38.44 1,395 135 154
1 Nov 1575.75 13.75 -2.35 38.59 7 -4 20
31 Oct 1570.20 16.1 -2.90 - 12 0 24
30 Oct 1561.05 19 -12.30 - 6 2 24
29 Oct 1524.85 31.3 5.80 - 13 6 22
28 Oct 1530.50 25.5 -12.85 - 8 3 17
25 Oct 1489.55 38.35 6.65 - 5 2 14
24 Oct 1508.80 31.7 8.05 - 12 11 12
23 Oct 1530.55 23.65 -32.30 - 1 0 0
22 Oct 1533.05 55.95 0.00 - 0 0 0
21 Oct 1580.70 55.95 0.00 - 0 0 0
12 Sept 1595.15 55.95 0.00 - 0 0 0
11 Sept 1584.75 55.95 0.00 - 0 0 0
10 Sept 1601.10 55.95 0.00 - 0 0 0
9 Sept 1566.45 55.95 0.00 - 0 0 0
6 Sept 1567.10 55.95 0.00 - 0 0 0
5 Sept 1580.15 55.95 0.00 - 0 0 0
4 Sept 1527.10 55.95 0.00 - 0 0 0
3 Sept 1515.60 55.95 0.00 - 0 0 0
2 Sept 1513.50 55.95 - 0 0 0


For Pvr Inox Limited - strike price 1440 expiring on 28NOV2024

Delta for 1440 PE is -0.37

Historical price for 1440 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 21.45, which was -5.35 lower than the previous day. The implied volatity was 28.52, the open interest changed by -3 which decreased total open position to 137


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 26.8, which was 9.45 higher than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 142


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 17.35, which was -5.55 lower than the previous day. The implied volatity was 29.17, the open interest changed by -4 which decreased total open position to 142


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 22.9, which was -1.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 151


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 24.05, which was 9.45 higher than the previous day. The implied volatity was 28.29, the open interest changed by 15 which increased total open position to 148


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 14.6, which was 1.45 higher than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 132


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 13.15, which was -10.45 lower than the previous day. The implied volatity was 30.25, the open interest changed by -4 which decreased total open position to 136


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 23.6, which was -6.40 lower than the previous day. The implied volatity was 35.32, the open interest changed by -13 which decreased total open position to 145


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 30, which was 16.25 higher than the previous day. The implied volatity was 38.44, the open interest changed by 135 which increased total open position to 154


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 13.75, which was -2.35 lower than the previous day. The implied volatity was 38.59, the open interest changed by -4 which decreased total open position to 20


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 16.1, which was -2.90 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 19, which was -12.30 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 31.3, which was 5.80 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 25.5, which was -12.85 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 38.35, which was 6.65 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 31.7, which was 8.05 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 23.65, which was -32.30 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 55.95, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 55.95, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 55.95, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 55.95, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 55.95, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 55.95, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 55.95, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 55.95, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 55.95, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 55.95, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 55.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to