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

1063 -29.80 (-2.73%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 03:14 PM IST
PVRINOX 30JAN2025 1500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 0.15 -0.4 - 79 -16 542
23 Jan 1092.80 0.45 0.15 - 41 -20 558
22 Jan 1068.70 0.3 -0.30 - 114 -19 578
21 Jan 1077.40 0.6 -0.45 - 66 -38 598
20 Jan 1092.45 1.05 0.15 - 79 -49 639
17 Jan 1102.20 0.9 0.20 - 45 -27 700
16 Jan 1083.20 0.7 -0.35 - 116 -86 727
15 Jan 1084.55 1.05 -0.05 - 57 7 814
14 Jan 1086.25 1.1 0.00 - 77 -13 808
13 Jan 1077.95 1.1 -0.15 - 101 -38 821
10 Jan 1135.50 1.25 0.05 - 470 -360 850
9 Jan 1161.60 1.2 -0.10 50.84 154 -11 1,211
8 Jan 1177.70 1.3 -0.45 48.08 282 6 1,223
7 Jan 1222.70 1.75 -0.70 44.62 761 43 1,218
6 Jan 1250.70 2.45 -1.15 39.55 824 147 1,149
3 Jan 1302.15 3.6 -0.75 32.79 252 -50 1,015
2 Jan 1320.20 4.35 -0.10 30.89 192 52 1,063
1 Jan 1317.25 4.45 -0.15 31.46 309 15 1,014
31 Dec 1304.90 4.6 -0.75 32.49 527 64 999
30 Dec 1310.00 5.35 -1.05 32.39 719 186 937
27 Dec 1338.65 6.4 -3.40 27.89 640 214 751
26 Dec 1336.85 9.8 -6.80 31.51 1,003 293 536
24 Dec 1373.85 16.6 -0.40 30.70 388 61 240
23 Dec 1361.00 17 -23.00 32.80 302 128 179
20 Dec 1382.10 40 0.00 0.00 0 0 0
19 Dec 1421.25 40 0.00 0.00 0 -2 0
18 Dec 1408.45 40 -29.00 36.28 2 -1 52
17 Dec 1494.60 69 -33.95 31.84 175 53 53
16 Dec 1474.35 102.95 0.00 0.24 0 0 0
11 Dec 1486.60 102.95 0.00 - 0 0 0
10 Dec 1492.30 102.95 0.00 - 0 0 0
9 Dec 1480.10 102.95 0.00 - 0 0 0
6 Dec 1547.85 102.95 0.00 - 0 0 0
5 Dec 1577.90 102.95 0.00 - 0 0 0
4 Dec 1597.70 102.95 0.00 - 0 0 0
3 Dec 1598.30 102.95 - 0 0 0


For Pvr Inox Limited - strike price 1500 expiring on 30JAN2025

Delta for 1500 CE is -

Historical price for 1500 CE is as follows

On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 542


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 558


On 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 578


On 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 598


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 639


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 700


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 727


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 814


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 808


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 821


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 850


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 50.84, the open interest changed by -11 which decreased total open position to 1211


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 48.08, the open interest changed by 6 which increased total open position to 1223


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 44.62, the open interest changed by 43 which increased total open position to 1218


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 147 which increased total open position to 1149


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by -50 which decreased total open position to 1015


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 4.35, which was -0.10 lower than the previous day. The implied volatity was 30.89, the open interest changed by 52 which increased total open position to 1063


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 31.46, the open interest changed by 15 which increased total open position to 1014


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 32.49, the open interest changed by 64 which increased total open position to 999


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was 32.39, the open interest changed by 186 which increased total open position to 937


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 6.4, which was -3.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 214 which increased total open position to 751


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 9.8, which was -6.80 lower than the previous day. The implied volatity was 31.51, the open interest changed by 293 which increased total open position to 536


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 16.6, which was -0.40 lower than the previous day. The implied volatity was 30.70, the open interest changed by 61 which increased total open position to 240


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 17, which was -23.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by 128 which increased total open position to 179


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 40, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 40, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 40, which was -29.00 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 52


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 69, which was -33.95 lower than the previous day. The implied volatity was 31.84, the open interest changed by 53 which increased total open position to 53


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 102.95, which was 0.00 lower than the previous day. The implied volatity was 0.24, 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 102.95, 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 102.95, 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 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 102.95, 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 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 102.95, 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 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 102.95, 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 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 102.95, 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 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 102.95, 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 1500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 396 0 0.00 0 0 0
23 Jan 1092.80 396 0.00 0.00 0 0 0
22 Jan 1068.70 396 0.00 0.00 0 0 0
21 Jan 1077.40 396 0.00 0.00 0 0 0
20 Jan 1092.45 396 0.00 0.00 0 -2 0
17 Jan 1102.20 396 -14.00 - 2 0 112
16 Jan 1083.20 410 0.00 0.00 0 0 0
15 Jan 1084.55 410 0.00 0.00 0 -1 0
14 Jan 1086.25 410 17.00 - 2 0 113
13 Jan 1077.95 393 37.45 - 13 -6 113
10 Jan 1135.50 355.55 45.60 - 1 0 120
9 Jan 1161.60 309.95 -9.05 - 3 0 120
8 Jan 1177.70 319 30.60 - 10 -6 124
7 Jan 1222.70 288.4 48.90 55.71 14 -4 131
6 Jan 1250.70 239.5 62.65 37.46 20 -11 140
3 Jan 1302.15 176.85 0.00 0.00 0 2 0
2 Jan 1320.20 176.85 -5.70 36.74 3 2 151
1 Jan 1317.25 182.55 -2.40 36.37 1 0 148
31 Dec 1304.90 184.95 0.00 0.00 0 -1 0
30 Dec 1310.00 184.95 29.05 34.34 2 -1 148
27 Dec 1338.65 155.9 -0.10 30.66 53 1 151
26 Dec 1336.85 156 24.80 28.86 43 23 148
24 Dec 1373.85 131.2 -6.80 32.34 71 64 124
23 Dec 1361.00 138 76.00 29.23 52 28 59
20 Dec 1382.10 62 0.00 0.00 0 0 0
19 Dec 1421.25 62 0.00 0.00 0 -1 0
18 Dec 1408.45 62 2.35 - 1 0 32
17 Dec 1494.60 59.65 6.65 30.66 52 31 32
16 Dec 1474.35 53 0.00 0.00 0 0 0
11 Dec 1486.60 53 0.00 0.00 0 0 0
10 Dec 1492.30 53 0.00 0.00 0 0 1
9 Dec 1480.10 53 0.00 0.00 1 0 1
6 Dec 1547.85 53 -12.00 36.71 1 0 0
5 Dec 1577.90 65 0.00 4.45 0 0 0
4 Dec 1597.70 65 0.00 5.09 0 0 0
3 Dec 1598.30 65 5.07 0 0 0


For Pvr Inox Limited - strike price 1500 expiring on 30JAN2025

Delta for 1500 PE is 0.00

Historical price for 1500 PE is as follows

On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 396, 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 396, 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 396, 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 396, 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 396, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 396, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 410, 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 410, 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 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 410, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 393, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 113


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 355.55, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 309.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 319, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 124


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 288.4, which was 48.90 higher than the previous day. The implied volatity was 55.71, the open interest changed by -4 which decreased total open position to 131


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 239.5, which was 62.65 higher than the previous day. The implied volatity was 37.46, the open interest changed by -11 which decreased total open position to 140


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 176.85, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 176.85, which was -5.70 lower than the previous day. The implied volatity was 36.74, the open interest changed by 2 which increased total open position to 151


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 182.55, which was -2.40 lower than the previous day. The implied volatity was 36.37, the open interest changed by 0 which decreased total open position to 148


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 184.95, 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 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 184.95, which was 29.05 higher than the previous day. The implied volatity was 34.34, the open interest changed by -1 which decreased total open position to 148


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 155.9, which was -0.10 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 151


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 156, which was 24.80 higher than the previous day. The implied volatity was 28.86, the open interest changed by 23 which increased total open position to 148


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 131.2, which was -6.80 lower than the previous day. The implied volatity was 32.34, the open interest changed by 64 which increased total open position to 124


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 138, which was 76.00 higher than the previous day. The implied volatity was 29.23, the open interest changed by 28 which increased total open position to 59


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 62, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 62, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 62, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 59.65, which was 6.65 higher than the previous day. The implied volatity was 30.66, the open interest changed by 31 which increased total open position to 32


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 53, 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 Dec PVRINOX was trading at 1486.60. The strike last trading price was 53, 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 Dec PVRINOX was trading at 1492.30. The strike last trading price was 53, 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 1


On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 53, 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 1


On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 53, which was -12.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 0


On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0


On 4 Dec PVRINOX was trading at 1597.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0


On 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 65, which was lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0