`
[--[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 03:43 PM IST
PVRINOX 30JAN2025 1460 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 0.1 -0.95 - 60 2 55
23 Jan 1092.80 1.05 0.00 0.00 0 -1 0
22 Jan 1068.70 1.05 0.00 - 1 0 54
21 Jan 1077.40 1.05 0.00 0.00 0 0 0
20 Jan 1092.45 1.05 0.00 0.00 0 -15 0
17 Jan 1102.20 1.05 0.00 - 16 -1 68
16 Jan 1083.20 1.05 -0.25 - 9 -1 73
15 Jan 1084.55 1.3 0.00 0.00 0 -2 0
14 Jan 1086.25 1.3 0.00 - 3 -2 74
13 Jan 1077.95 1.3 0.35 - 8 -4 78
10 Jan 1135.50 0.95 -0.15 50.33 6 -5 82
9 Jan 1161.60 1.1 -0.35 45.63 1 0 88
8 Jan 1177.70 1.45 -0.75 44.30 33 -11 89
7 Jan 1222.70 2.2 -0.95 41.62 181 -27 103
6 Jan 1250.70 3.15 -2.15 36.47 275 28 136
3 Jan 1302.15 5.3 -1.35 30.53 78 -27 110
2 Jan 1320.20 6.65 -0.60 28.85 86 3 138
1 Jan 1317.25 7.25 0.35 30.17 37 13 135
31 Dec 1304.90 6.9 -1.10 30.68 270 31 122
30 Dec 1310.00 8 -3.00 30.65 326 0 91
27 Dec 1338.65 11 -3.95 27.22 169 63 91
26 Dec 1336.85 14.95 -111.05 30.49 92 28 28
24 Dec 1373.85 126 0.00 4.50 0 0 0
23 Dec 1361.00 126 0.00 5.21 0 0 0
20 Dec 1382.10 126 0.00 3.04 0 0 0
19 Dec 1421.25 126 0.00 1.39 0 0 0
18 Dec 1408.45 126 0.00 1.80 0 0 0
17 Dec 1494.60 126 0.00 - 0 0 0
16 Dec 1474.35 126 0.00 - 0 0 0
11 Dec 1486.60 126 0.00 - 0 0 0
10 Dec 1492.30 126 - 0 0 0


For Pvr Inox Limited - strike price 1460 expiring on 30JAN2025

Delta for 1460 CE is -

Historical price for 1460 CE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 0.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 55


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 1.05, 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 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 1.05, 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 54


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 1.05, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 68


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 73


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 1.3, 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 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 74


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 78


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 50.33, the open interest changed by -5 which decreased total open position to 82


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 88


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 44.30, the open interest changed by -11 which decreased total open position to 89


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 41.62, the open interest changed by -27 which decreased total open position to 103


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 3.15, which was -2.15 lower than the previous day. The implied volatity was 36.47, the open interest changed by 28 which increased total open position to 136


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was 30.53, the open interest changed by -27 which decreased total open position to 110


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 6.65, which was -0.60 lower than the previous day. The implied volatity was 28.85, the open interest changed by 3 which increased total open position to 138


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 7.25, which was 0.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 13 which increased total open position to 135


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 6.9, which was -1.10 lower than the previous day. The implied volatity was 30.68, the open interest changed by 31 which increased total open position to 122


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 91


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 11, which was -3.95 lower than the previous day. The implied volatity was 27.22, the open interest changed by 63 which increased total open position to 91


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 14.95, which was -111.05 lower than the previous day. The implied volatity was 30.49, the open interest changed by 28 which increased total open position to 28


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 126, which was 0.00 lower than the previous day. The implied volatity was 4.50, 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 126, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 126, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 126, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 126, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 126, 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 126, 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 126, 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 126, 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 1460 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1064.10 394.95 10.15 - 3 0 17
23 Jan 1092.80 384.8 0.00 0.00 0 0 0
22 Jan 1068.70 384.8 49.80 - 6 0 17
21 Jan 1077.40 335 0.00 0.00 0 0 0
20 Jan 1092.45 335 0.00 0.00 0 0 0
17 Jan 1102.20 335 0.00 0.00 0 0 0
16 Jan 1083.20 335 0.00 0.00 0 0 0
15 Jan 1084.55 335 0.00 0.00 0 0 0
14 Jan 1086.25 335 0.00 0.00 0 0 0
13 Jan 1077.95 335 70.15 - 1 0 17
10 Jan 1135.50 264.85 0.00 0.00 0 0 0
9 Jan 1161.60 264.85 0.00 0.00 0 -7 0
8 Jan 1177.70 264.85 96.05 - 7 0 24
7 Jan 1222.70 168.8 0.00 0.00 0 0 0
6 Jan 1250.70 168.8 0.00 0.00 0 0 0
3 Jan 1302.15 168.8 0.00 0.00 0 0 0
2 Jan 1320.20 168.8 0.00 0.00 0 0 0
1 Jan 1317.25 168.8 0.00 0.00 0 0 0
31 Dec 1304.90 168.8 38.60 48.40 5 0 24
30 Dec 1310.00 130.2 0.00 0.00 0 0 0
27 Dec 1338.65 130.2 0.00 0.00 0 10 0
26 Dec 1336.85 130.2 29.00 35.38 11 10 24
24 Dec 1373.85 101.2 -7.65 32.22 9 4 13
23 Dec 1361.00 108.85 70.00 30.91 2 1 8
20 Dec 1382.10 38.85 0.00 0.00 7 0 7
19 Dec 1421.25 38.85 0.00 0.00 7 0 7
18 Dec 1408.45 38.85 0.00 0.00 7 0 7
17 Dec 1494.60 38.85 -9.70 29.17 7 1 1
16 Dec 1474.35 48.55 0.00 1.94 0 0 0
11 Dec 1486.60 48.55 0.00 2.92 0 0 0
10 Dec 1492.30 48.55 2.26 0 0 0


For Pvr Inox Limited - strike price 1460 expiring on 30JAN2025

Delta for 1460 PE is -

Historical price for 1460 PE is as follows

On 24 Jan PVRINOX was trading at 1064.10. The strike last trading price was 394.95, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 384.8, 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 384.8, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 335, 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 335, 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 335, 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 335, 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 335, 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 335, 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 335, which was 70.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 264.85, 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 264.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 264.85, which was 96.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 168.8, 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 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 168.8, 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 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 168.8, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 168.8, 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 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 168.8, 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 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 168.8, which was 38.60 higher than the previous day. The implied volatity was 48.40, the open interest changed by 0 which decreased total open position to 24


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 130.2, 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 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 130.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 130.2, which was 29.00 higher than the previous day. The implied volatity was 35.38, the open interest changed by 10 which increased total open position to 24


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 101.2, which was -7.65 lower than the previous day. The implied volatity was 32.22, the open interest changed by 4 which increased total open position to 13


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 108.85, which was 70.00 higher than the previous day. The implied volatity was 30.91, the open interest changed by 1 which increased total open position to 8


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 38.85, 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 7


On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 38.85, 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 7


On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 38.85, 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 7


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 38.85, which was -9.70 lower than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 1


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 48.55, which was 0.00 lower than the previous day. The implied volatity was 1.94, 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 48.55, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 48.55, which was lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0