`
[--[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 1540 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 0.5 -0.2 - 23 -2 45
23 Jan 1092.80 0.7 0.00 0.00 0 0 0
22 Jan 1068.70 0.7 0.00 0.00 0 0 0
21 Jan 1077.40 0.7 0.00 0.00 0 -17 0
20 Jan 1092.45 0.7 -0.30 - 22 -13 51
17 Jan 1102.20 1 -0.40 - 2 0 66
16 Jan 1083.20 1.4 0.50 - 15 -9 70
15 Jan 1084.55 0.9 0.00 0.00 0 0 0
14 Jan 1086.25 0.9 0.00 0.00 0 1 0
13 Jan 1077.95 0.9 -0.25 - 3 2 80
10 Jan 1135.50 1.15 0.20 - 9 0 80
9 Jan 1161.60 0.95 0.45 - 5 -3 80
8 Jan 1177.70 0.5 -1.00 45.94 132 -70 87
7 Jan 1222.70 1.5 -0.10 47.55 22 -7 157
6 Jan 1250.70 1.6 -0.80 41.02 51 -15 170
3 Jan 1302.15 2.4 -0.35 34.62 66 -17 184
2 Jan 1320.20 2.75 -0.05 32.42 73 12 198
1 Jan 1317.25 2.8 -0.20 32.82 41 0 183
31 Dec 1304.90 3 -0.25 33.93 75 4 182
30 Dec 1310.00 3.25 -0.50 33.22 166 109 176
27 Dec 1338.65 3.75 -2.45 28.70 174 -4 70
26 Dec 1336.85 6.2 -5.35 32.21 127 43 69
24 Dec 1373.85 11.55 9.15 31.99 35 21 26
23 Dec 1361.00 2.4 -49.85 21.82 1 0 5
20 Dec 1382.10 52.25 0.00 0.00 0 0 5
19 Dec 1421.25 52.25 0.00 0.00 0 0 5
18 Dec 1408.45 52.25 0.00 0.00 0 3 0
17 Dec 1494.60 52.25 -27.75 32.30 9 4 6
16 Dec 1474.35 80 0.00 0.00 0 0 0
11 Dec 1486.60 80 0.00 0.00 0 0 0
10 Dec 1492.30 80 0.00 0.00 0 0 2
9 Dec 1480.10 80 0.00 0.00 1 0 2
6 Dec 1547.85 80 -37.00 26.93 1 0 1
5 Dec 1577.90 117 34.10 33.66 1 0 0
4 Dec 1597.70 82.9 0.00 - 0 0 0
3 Dec 1598.30 82.9 - 0 0 0


For Pvr Inox Limited - strike price 1540 expiring on 30JAN2025

Delta for 1540 CE is -

Historical price for 1540 CE is as follows

On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 45


On 23 Jan PVRINOX was trading at 1092.80. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 51


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 1.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 70


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.9, 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 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 80


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 80


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 0.5, which was -1.00 lower than the previous day. The implied volatity was 45.94, the open interest changed by -70 which decreased total open position to 87


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 47.55, the open interest changed by -7 which decreased total open position to 157


On 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was 41.02, the open interest changed by -15 which decreased total open position to 170


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 34.62, the open interest changed by -17 which decreased total open position to 184


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 32.42, the open interest changed by 12 which increased total open position to 198


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 183


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 33.93, the open interest changed by 4 which increased total open position to 182


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 33.22, the open interest changed by 109 which increased total open position to 176


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 28.70, the open interest changed by -4 which decreased total open position to 70


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 6.2, which was -5.35 lower than the previous day. The implied volatity was 32.21, the open interest changed by 43 which increased total open position to 69


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 11.55, which was 9.15 higher than the previous day. The implied volatity was 31.99, the open interest changed by 21 which increased total open position to 26


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 2.4, which was -49.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 5


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 52.25, 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 5


On 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 52.25, 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 5


On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 52.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 52.25, which was -27.75 lower than the previous day. The implied volatity was 32.30, the open interest changed by 4 which increased total open position to 6


On 16 Dec PVRINOX was trading at 1474.35. The strike last trading price was 80, 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 80, 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 80, 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 2


On 9 Dec PVRINOX was trading at 1480.10. The strike last trading price was 80, 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 2


On 6 Dec PVRINOX was trading at 1547.85. The strike last trading price was 80, which was -37.00 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 1


On 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 117, which was 34.10 higher than the previous day. The implied volatity was 33.66, 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 82.9, 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 3 Dec PVRINOX was trading at 1598.30. The strike last trading price was 82.9, 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 1540 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 201.85 0 0.00 0 0 0
23 Jan 1092.80 201.85 0.00 0.00 0 0 0
22 Jan 1068.70 201.85 0.00 0.00 0 0 0
21 Jan 1077.40 201.85 0.00 0.00 0 0 0
20 Jan 1092.45 201.85 0.00 0.00 0 0 0
17 Jan 1102.20 201.85 0.00 0.00 0 0 0
16 Jan 1083.20 201.85 0.00 0.00 0 0 0
15 Jan 1084.55 201.85 0.00 0.00 0 0 0
14 Jan 1086.25 201.85 0.00 0.00 0 0 0
13 Jan 1077.95 201.85 0.00 0.00 0 0 0
10 Jan 1135.50 201.85 0.00 0.00 0 0 0
9 Jan 1161.60 201.85 0.00 0.00 0 0 0
8 Jan 1177.70 201.85 0.00 0.00 0 0 0
7 Jan 1222.70 201.85 0.00 0.00 0 0 0
6 Jan 1250.70 201.85 0.00 0.00 0 0 0
3 Jan 1302.15 201.85 0.00 0.00 0 0 0
2 Jan 1320.20 201.85 0.00 0.00 0 0 0
1 Jan 1317.25 201.85 0.00 0.00 0 0 0
31 Dec 1304.90 201.85 0.00 0.00 0 0 0
30 Dec 1310.00 201.85 0.00 0.00 0 0 0
27 Dec 1338.65 201.85 0.00 0.00 0 6 0
26 Dec 1336.85 201.85 117.40 40.57 6 5 5
24 Dec 1373.85 84.45 0.00 - 0 0 0
23 Dec 1361.00 84.45 0.00 - 0 0 0
20 Dec 1382.10 84.45 0.00 - 0 0 0
19 Dec 1421.25 84.45 0.00 - 0 0 0
18 Dec 1408.45 84.45 0.00 - 0 0 0
17 Dec 1494.60 84.45 0.00 - 0 0 0
16 Dec 1474.35 84.45 0.00 - 0 0 0
11 Dec 1486.60 84.45 0.00 - 0 0 0
10 Dec 1492.30 84.45 0.00 - 0 0 0
9 Dec 1480.10 84.45 0.00 - 0 0 0
6 Dec 1547.85 84.45 0.00 1.45 0 0 0
5 Dec 1577.90 84.45 0.00 2.95 0 0 0
4 Dec 1597.70 84.45 0.00 3.68 0 0 0
3 Dec 1598.30 84.45 3.67 0 0 0


For Pvr Inox Limited - strike price 1540 expiring on 30JAN2025

Delta for 1540 PE is 0.00

Historical price for 1540 PE is as follows

On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 201.85, 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 201.85, 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 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 201.85, 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 21 Jan PVRINOX was trading at 1077.40. The strike last trading price was 201.85, 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 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 201.85, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 201.85, 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 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 201.85, 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 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 201.85, 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 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 201.85, 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 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 201.85, 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 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 201.85, 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 201.85, 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 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 201.85, 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 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 201.85, 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 6 Jan PVRINOX was trading at 1250.70. The strike last trading price was 201.85, 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 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 201.85, 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 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 201.85, 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 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 201.85, 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 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 201.85, 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 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 201.85, 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 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 201.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 201.85, which was 117.40 higher than the previous day. The implied volatity was 40.57, the open interest changed by 5 which increased total open position to 5


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 84.45, 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 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 84.45, 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 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 84.45, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 84.45, 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 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 84.45, 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 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 84.45, which was lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0