`
[--[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 1540 CE
Delta: 0.18
Vega: 0.76
Theta: -0.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 7.75 -0.45 27.66 705 16 415
13 Nov 1443.35 8.2 -5.75 29.30 531 57 399
12 Nov 1478.60 13.95 2.40 27.45 669 -14 352
11 Nov 1464.00 11.55 -2.65 28.15 306 52 368
8 Nov 1467.20 14.2 -14.10 27.68 585 111 318
7 Nov 1504.85 28.3 -10.00 27.94 223 23 208
6 Nov 1515.00 38.3 1.30 29.42 507 1 185
5 Nov 1503.70 37 -0.45 32.58 520 -88 184
4 Nov 1498.00 37.45 -43.30 33.49 1,710 205 272
1 Nov 1575.75 80.75 -1.80 29.05 5 1 68
31 Oct 1570.20 82.55 4.55 - 92 29 67
30 Oct 1561.05 78 16.15 - 159 5 39
29 Oct 1524.85 61.85 -3.15 - 50 14 35
28 Oct 1530.50 65 15.15 - 37 12 19
25 Oct 1489.55 49.85 -6.15 - 11 6 7
24 Oct 1508.80 56 -182.10 - 2 1 1
23 Oct 1530.55 238.1 0.00 - 0 0 0
22 Oct 1533.05 238.1 0.00 - 0 0 0
21 Oct 1580.70 238.1 0.00 - 0 0 0
18 Oct 1610.10 238.1 0.00 - 0 0 0
17 Oct 1609.75 238.1 0.00 - 0 0 0
16 Oct 1626.85 238.1 0.00 - 0 0 0
15 Oct 1620.75 238.1 0.00 - 0 0 0
14 Oct 1590.00 238.1 0.00 - 0 0 0
11 Oct 1620.50 238.1 0.00 - 0 0 0
10 Oct 1608.25 238.1 0.00 - 0 0 0
9 Oct 1596.95 238.1 0.00 - 0 0 0
8 Oct 1603.85 238.1 0.00 - 0 0 0
7 Oct 1548.85 238.1 - 0 0 0


For Pvr Inox Limited - strike price 1540 expiring on 28NOV2024

Delta for 1540 CE is 0.18

Historical price for 1540 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 7.75, which was -0.45 lower than the previous day. The implied volatity was 27.66, the open interest changed by 16 which increased total open position to 415


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 8.2, which was -5.75 lower than the previous day. The implied volatity was 29.30, the open interest changed by 57 which increased total open position to 399


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 13.95, which was 2.40 higher than the previous day. The implied volatity was 27.45, the open interest changed by -14 which decreased total open position to 352


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 11.55, which was -2.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 52 which increased total open position to 368


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 14.2, which was -14.10 lower than the previous day. The implied volatity was 27.68, the open interest changed by 111 which increased total open position to 318


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 28.3, which was -10.00 lower than the previous day. The implied volatity was 27.94, the open interest changed by 23 which increased total open position to 208


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 38.3, which was 1.30 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 185


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 37, which was -0.45 lower than the previous day. The implied volatity was 32.58, the open interest changed by -88 which decreased total open position to 184


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 37.45, which was -43.30 lower than the previous day. The implied volatity was 33.49, the open interest changed by 205 which increased total open position to 272


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 80.75, which was -1.80 lower than the previous day. The implied volatity was 29.05, the open interest changed by 1 which increased total open position to 68


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 82.55, which was 4.55 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 78, which was 16.15 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 61.85, which was -3.15 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 65, which was 15.15 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 49.85, which was -6.15 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 56, which was -182.10 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 238.1, 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 238.1, 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 238.1, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 238.1, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 238.1, 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 238.1, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 238.1, 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 238.1, 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 238.1, 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 238.1, 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 238.1, 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 238.1, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 238.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1540 PE
Delta: -0.81
Vega: 0.77
Theta: -0.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 83.3 -12.90 28.24 32 7 107
13 Nov 1443.35 96.2 21.60 34.58 28 2 100
12 Nov 1478.60 74.6 2.15 33.37 6 3 99
11 Nov 1464.00 72.45 -9.80 16.75 1 0 95
8 Nov 1467.20 82.25 24.30 29.00 43 15 94
7 Nov 1504.85 57.95 4.75 29.50 17 -6 77
6 Nov 1515.00 53.2 -20.85 31.54 58 3 83
5 Nov 1503.70 74.05 -1.35 39.12 56 -1 80
4 Nov 1498.00 75.4 36.40 37.50 601 -36 80
1 Nov 1575.75 39 -8.00 37.10 39 14 115
31 Oct 1570.20 47 -1.00 - 173 68 101
30 Oct 1561.05 48 -24.70 - 66 14 33
29 Oct 1524.85 72.7 11.65 - 23 -3 19
28 Oct 1530.50 61.05 -14.65 - 26 22 22
25 Oct 1489.55 75.7 0.00 - 0 4 0
24 Oct 1508.80 75.7 14.05 - 5 3 7
23 Oct 1530.55 61.65 42.80 - 6 4 4
22 Oct 1533.05 18.85 0.00 - 0 0 0
21 Oct 1580.70 18.85 0.00 - 0 0 0
18 Oct 1610.10 18.85 0.00 - 0 0 0
17 Oct 1609.75 18.85 0.00 - 0 0 0
16 Oct 1626.85 18.85 0.00 - 0 0 0
15 Oct 1620.75 18.85 0.00 - 0 0 0
14 Oct 1590.00 18.85 0.00 - 0 0 0
11 Oct 1620.50 18.85 0.00 - 0 0 0
10 Oct 1608.25 18.85 0.00 - 0 0 0
9 Oct 1596.95 18.85 0.00 - 0 0 0
8 Oct 1603.85 18.85 0.00 - 0 0 0
7 Oct 1548.85 18.85 - 0 0 0


For Pvr Inox Limited - strike price 1540 expiring on 28NOV2024

Delta for 1540 PE is -0.81

Historical price for 1540 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 83.3, which was -12.90 lower than the previous day. The implied volatity was 28.24, the open interest changed by 7 which increased total open position to 107


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 96.2, which was 21.60 higher than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 100


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 74.6, which was 2.15 higher than the previous day. The implied volatity was 33.37, the open interest changed by 3 which increased total open position to 99


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 72.45, which was -9.80 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 95


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 82.25, which was 24.30 higher than the previous day. The implied volatity was 29.00, the open interest changed by 15 which increased total open position to 94


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 57.95, which was 4.75 higher than the previous day. The implied volatity was 29.50, the open interest changed by -6 which decreased total open position to 77


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 53.2, which was -20.85 lower than the previous day. The implied volatity was 31.54, the open interest changed by 3 which increased total open position to 83


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 74.05, which was -1.35 lower than the previous day. The implied volatity was 39.12, the open interest changed by -1 which decreased total open position to 80


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 75.4, which was 36.40 higher than the previous day. The implied volatity was 37.50, the open interest changed by -36 which decreased total open position to 80


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 39, which was -8.00 lower than the previous day. The implied volatity was 37.10, the open interest changed by 14 which increased total open position to 115


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 47, which was -1.00 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 48, which was -24.70 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 72.7, which was 11.65 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 61.05, which was -14.65 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 75.7, 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 75.7, which was 14.05 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 61.65, which was 42.80 higher 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 18.85, 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 18.85, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 18.85, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 18.85, 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 18.85, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to