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

1463.1 19.75 (1.37%)

Back to Option Chain


Historical option data for PVRINOX

14 Nov 2024 09:23 AM IST
PVRINOX 28NOV2024 1500 CE
Delta: 0.35
Vega: 1.08
Theta: -1.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1462.05 18.6 2.95 27.63 91 -15 1,047
13 Nov 1443.35 15.65 -9.45 27.75 1,155 49 1,062
12 Nov 1478.60 25.1 3.70 25.64 2,458 236 1,014
11 Nov 1464.00 21.4 -3.40 27.03 583 25 777
8 Nov 1467.20 24.8 -20.70 26.55 1,027 232 746
7 Nov 1504.85 45.5 -12.60 27.25 468 -16 514
6 Nov 1515.00 58.1 4.10 28.93 646 -64 530
5 Nov 1503.70 54 -1.15 31.72 1,111 -19 592
4 Nov 1498.00 55.15 -58.85 33.47 3,702 488 617
1 Nov 1575.75 114 3.85 32.88 16 -3 130
31 Oct 1570.20 110.15 3.15 - 39 3 135
30 Oct 1561.05 107 25.25 - 118 -32 132
29 Oct 1524.85 81.75 -4.50 - 64 3 164
28 Oct 1530.50 86.25 18.50 - 142 -15 162
25 Oct 1489.55 67.75 -8.55 - 243 100 177
24 Oct 1508.80 76.3 -13.30 - 55 33 78
23 Oct 1530.55 89.6 -1.40 - 9 2 45
22 Oct 1533.05 91 -25.00 - 17 14 42
21 Oct 1580.70 116 -32.00 - 17 13 26
18 Oct 1610.10 148 18.00 - 8 6 13
17 Oct 1609.75 130 0.00 - 0 5 0
16 Oct 1626.85 130 29.00 - 6 4 6
15 Oct 1620.75 101 0.00 - 0 0 0
14 Oct 1590.00 101 0.00 - 0 0 0
11 Oct 1620.50 101 0.00 - 0 0 0
10 Oct 1608.25 101 0.00 - 0 0 2
9 Oct 1596.95 101 0.00 - 0 2 0
8 Oct 1603.85 101 -170.50 - 2 1 1
7 Oct 1548.85 271.5 - 0 0 0


For Pvr Inox Limited - strike price 1500 expiring on 28NOV2024

Delta for 1500 CE is 0.35

Historical price for 1500 CE is as follows

On 14 Nov PVRINOX was trading at 1462.05. The strike last trading price was 18.6, which was 2.95 higher than the previous day. The implied volatity was 27.63, the open interest changed by -15 which decreased total open position to 1047


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 15.65, which was -9.45 lower than the previous day. The implied volatity was 27.75, the open interest changed by 49 which increased total open position to 1062


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 25.1, which was 3.70 higher than the previous day. The implied volatity was 25.64, the open interest changed by 236 which increased total open position to 1014


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 21.4, which was -3.40 lower than the previous day. The implied volatity was 27.03, the open interest changed by 25 which increased total open position to 777


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 24.8, which was -20.70 lower than the previous day. The implied volatity was 26.55, the open interest changed by 232 which increased total open position to 746


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 45.5, which was -12.60 lower than the previous day. The implied volatity was 27.25, the open interest changed by -16 which decreased total open position to 514


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 58.1, which was 4.10 higher than the previous day. The implied volatity was 28.93, the open interest changed by -64 which decreased total open position to 530


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 54, which was -1.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -19 which decreased total open position to 592


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 55.15, which was -58.85 lower than the previous day. The implied volatity was 33.47, the open interest changed by 488 which increased total open position to 617


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 114, which was 3.85 higher than the previous day. The implied volatity was 32.88, the open interest changed by -3 which decreased total open position to 130


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 110.15, which was 3.15 higher 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 107, which was 25.25 higher 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 81.75, which was -4.50 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 86.25, which was 18.50 higher 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 67.75, which was -8.55 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 76.3, which was -13.30 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 89.6, which was -1.40 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 91, which was -25.00 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 116, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 148, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 130, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 130, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 101, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 101, 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 Oct PVRINOX was trading at 1620.50. The strike last trading price was 101, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 101, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 101, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 101, which was -170.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 271.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1462.05 62.4 0.00 0.00 0 -31 0
13 Nov 1443.35 62.4 16.65 30.57 255 -30 603
12 Nov 1478.60 45.75 -8.35 30.67 557 -18 642
11 Nov 1464.00 54.1 -0.80 29.17 318 -28 660
8 Nov 1467.20 54.9 19.30 29.04 1,009 39 687
7 Nov 1504.85 35.6 5.00 28.94 555 38 643
6 Nov 1515.00 30.6 -16.10 29.29 516 -24 605
5 Nov 1503.70 46.7 -7.75 35.16 695 31 630
4 Nov 1498.00 54.45 29.25 38.15 4,639 112 603
1 Nov 1575.75 25.2 -5.85 36.74 115 62 492
31 Oct 1570.20 31.05 -2.80 - 327 45 429
30 Oct 1561.05 33.85 -12.05 - 292 61 384
29 Oct 1524.85 45.9 3.15 - 112 13 324
28 Oct 1530.50 42.75 -19.25 - 234 78 310
25 Oct 1489.55 62 8.60 - 68 -6 232
24 Oct 1508.80 53.4 7.15 - 61 24 239
23 Oct 1530.55 46.25 -2.25 - 64 -16 215
22 Oct 1533.05 48.5 18.50 - 66 30 231
21 Oct 1580.70 30 9.50 - 88 45 194
18 Oct 1610.10 20.5 -0.10 - 48 11 149
17 Oct 1609.75 20.6 4.00 - 49 38 138
16 Oct 1626.85 16.6 -1.45 - 71 32 100
15 Oct 1620.75 18.05 -12.95 - 79 21 50
14 Oct 1590.00 31 1.00 - 21 12 28
11 Oct 1620.50 30 -4.05 - 1 0 15
10 Oct 1608.25 34.05 3.15 - 15 1 14
9 Oct 1596.95 30.9 1.55 - 12 7 13
8 Oct 1603.85 29.35 16.65 - 16 6 6
7 Oct 1548.85 12.7 - 0 0 0


For Pvr Inox Limited - strike price 1500 expiring on 28NOV2024

Delta for 1500 PE is 0.00

Historical price for 1500 PE is as follows

On 14 Nov PVRINOX was trading at 1462.05. The strike last trading price was 62.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -31 which decreased total open position to 0


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 62.4, which was 16.65 higher than the previous day. The implied volatity was 30.57, the open interest changed by -30 which decreased total open position to 603


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 45.75, which was -8.35 lower than the previous day. The implied volatity was 30.67, the open interest changed by -18 which decreased total open position to 642


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 54.1, which was -0.80 lower than the previous day. The implied volatity was 29.17, the open interest changed by -28 which decreased total open position to 660


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 54.9, which was 19.30 higher than the previous day. The implied volatity was 29.04, the open interest changed by 39 which increased total open position to 687


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 35.6, which was 5.00 higher than the previous day. The implied volatity was 28.94, the open interest changed by 38 which increased total open position to 643


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 30.6, which was -16.10 lower than the previous day. The implied volatity was 29.29, the open interest changed by -24 which decreased total open position to 605


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 46.7, which was -7.75 lower than the previous day. The implied volatity was 35.16, the open interest changed by 31 which increased total open position to 630


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 54.45, which was 29.25 higher than the previous day. The implied volatity was 38.15, the open interest changed by 112 which increased total open position to 603


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 25.2, which was -5.85 lower than the previous day. The implied volatity was 36.74, the open interest changed by 62 which increased total open position to 492


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 31.05, which was -2.80 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 33.85, which was -12.05 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 45.9, which was 3.15 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 42.75, which was -19.25 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 62, which was 8.60 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 53.4, which was 7.15 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 46.25, 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 48.5, which was 18.50 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 30, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 20.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 20.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 16.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 18.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 31, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 30, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 34.05, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 30.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 29.35, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to