`
[--[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 1560 CE
Delta: 0.13
Vega: 0.61
Theta: -0.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 5.2 -0.75 28.13 487 -3 358
13 Nov 1443.35 5.95 -4.40 30.16 488 -14 362
12 Nov 1478.60 10.35 2.05 28.36 341 -12 378
11 Nov 1464.00 8.3 -2.20 28.64 286 6 389
8 Nov 1467.20 10.5 -11.25 28.12 600 94 382
7 Nov 1504.85 21.75 -8.30 28.17 265 52 290
6 Nov 1515.00 30.05 -0.25 29.32 388 -16 239
5 Nov 1503.70 30.3 -0.70 33.00 528 -34 256
4 Nov 1498.00 31 -42.00 33.95 1,786 92 288
1 Nov 1575.75 73 -0.10 31.91 136 16 199
31 Oct 1570.20 73.1 3.10 - 575 42 181
30 Oct 1561.05 70 17.85 - 295 48 137
29 Oct 1524.85 52.15 -3.85 - 82 44 89
28 Oct 1530.50 56 13.00 - 73 15 45
25 Oct 1489.55 43 -5.90 - 28 12 30
24 Oct 1508.80 48.9 -9.10 - 20 13 18
23 Oct 1530.55 58 -31.15 - 8 5 5
22 Oct 1533.05 89.15 0.00 - 0 0 0
21 Oct 1580.70 89.15 0.00 - 0 0 0
18 Oct 1610.10 89.15 0.00 - 0 0 0
17 Oct 1609.75 89.15 0.00 - 0 0 0
16 Oct 1626.85 89.15 0.00 - 0 0 0
15 Oct 1620.75 89.15 0.00 - 0 0 0
14 Oct 1590.00 89.15 0.00 - 0 0 0
11 Oct 1620.50 89.15 0.00 - 0 0 0
10 Oct 1608.25 89.15 0.00 - 0 0 0
9 Oct 1596.95 89.15 0.00 - 0 0 0
8 Oct 1603.85 89.15 0.00 - 0 0 0
7 Oct 1548.85 89.15 0.00 - 0 0 0
24 Sept 1704.75 89.15 0.00 - 0 0 0
23 Sept 1698.40 89.15 0.00 - 0 0 0
20 Sept 1654.20 89.15 0.00 - 0 0 0
19 Sept 1673.35 89.15 0.00 - 0 0 0
18 Sept 1676.60 89.15 0.00 - 0 0 0
17 Sept 1669.90 89.15 0.00 - 0 0 0
16 Sept 1689.90 89.15 0.00 - 0 0 0
13 Sept 1655.15 89.15 0.00 - 0 0 0
12 Sept 1595.15 89.15 0.00 - 0 0 0
11 Sept 1584.75 89.15 0.00 - 0 0 0
10 Sept 1601.10 89.15 0.00 - 0 0 0
9 Sept 1566.45 89.15 0.00 - 0 0 0
6 Sept 1567.10 89.15 0.00 - 0 0 0
5 Sept 1580.15 89.15 0.00 - 0 0 0
4 Sept 1527.10 89.15 0.00 - 0 0 0
3 Sept 1515.60 89.15 0.00 - 0 0 0
2 Sept 1513.50 89.15 - 0 0 0


For Pvr Inox Limited - strike price 1560 expiring on 28NOV2024

Delta for 1560 CE is 0.13

Historical price for 1560 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was 28.13, the open interest changed by -3 which decreased total open position to 358


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 5.95, which was -4.40 lower than the previous day. The implied volatity was 30.16, the open interest changed by -14 which decreased total open position to 362


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 10.35, which was 2.05 higher than the previous day. The implied volatity was 28.36, the open interest changed by -12 which decreased total open position to 378


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 8.3, which was -2.20 lower than the previous day. The implied volatity was 28.64, the open interest changed by 6 which increased total open position to 389


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 10.5, which was -11.25 lower than the previous day. The implied volatity was 28.12, the open interest changed by 94 which increased total open position to 382


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 21.75, which was -8.30 lower than the previous day. The implied volatity was 28.17, the open interest changed by 52 which increased total open position to 290


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 30.05, which was -0.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by -16 which decreased total open position to 239


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 30.3, which was -0.70 lower than the previous day. The implied volatity was 33.00, the open interest changed by -34 which decreased total open position to 256


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 31, which was -42.00 lower than the previous day. The implied volatity was 33.95, the open interest changed by 92 which increased total open position to 288


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 73, which was -0.10 lower than the previous day. The implied volatity was 31.91, the open interest changed by 16 which increased total open position to 199


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 73.1, which was 3.10 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 70, which was 17.85 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 52.15, which was -3.85 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 56, which was 13.00 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 43, which was -5.90 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 48.9, which was -9.10 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 58, which was -31.15 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 Sept PVRINOX was trading at 1704.75. The strike last trading price was 89.15, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 89.15, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 89.15, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1676.60. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1669.90. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1689.90. The strike last trading price was 89.15, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 89.15, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1584.75. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1601.10. The strike last trading price was 89.15, 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 Sept PVRINOX was trading at 1566.45. The strike last trading price was 89.15, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 89.15, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 89.15, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 89.15, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 89.15, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 89.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1560 PE
Delta: -0.84
Vega: 0.68
Theta: -0.39
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 102 -12.20 30.87 5 0 124
13 Nov 1443.35 114.2 24.20 36.68 20 -7 124
12 Nov 1478.60 90 5.00 34.05 16 4 135
11 Nov 1464.00 85 -14.50 - 2 -1 132
8 Nov 1467.20 99.5 30.15 30.66 19 5 133
7 Nov 1504.85 69.35 11.35 28.36 5 3 127
6 Nov 1515.00 58 -20.60 26.76 58 -8 127
5 Nov 1503.70 78.6 -9.30 33.77 61 4 137
4 Nov 1498.00 87.9 42.70 37.48 514 48 132
1 Nov 1575.75 45.2 -10.45 35.94 23 -2 84
31 Oct 1570.20 55.65 -0.05 - 148 48 86
30 Oct 1561.05 55.7 -28.30 - 38 9 37
29 Oct 1524.85 84 10.55 - 4 1 26
28 Oct 1530.50 73.45 -36.55 - 8 -10 25
25 Oct 1489.55 110 20.00 - 9 -4 35
24 Oct 1508.80 90 14.40 - 6 -1 38
23 Oct 1530.55 75.6 2.60 - 18 1 39
22 Oct 1533.05 73 25.00 - 12 8 37
21 Oct 1580.70 48 11.35 - 1 0 29
18 Oct 1610.10 36.65 -0.80 - 12 2 29
17 Oct 1609.75 37.45 4.45 - 20 6 22
16 Oct 1626.85 33 0.00 - 19 11 15
15 Oct 1620.75 33 -21.00 - 4 2 4
14 Oct 1590.00 54 0.00 - 0 0 0
11 Oct 1620.50 54 0.00 - 0 0 0
10 Oct 1608.25 54 0.00 - 0 0 0
9 Oct 1596.95 54 0.00 - 0 2 0
8 Oct 1603.85 54 -57.75 - 4 2 2
7 Oct 1548.85 111.75 0.00 - 0 0 0
24 Sept 1704.75 111.75 0.00 - 0 0 0
23 Sept 1698.40 111.75 0.00 - 0 0 0
20 Sept 1654.20 111.75 0.00 - 0 0 0
19 Sept 1673.35 111.75 0.00 - 0 0 0
18 Sept 1676.60 111.75 0.00 - 0 0 0
17 Sept 1669.90 111.75 0.00 - 0 0 0
16 Sept 1689.90 111.75 0.00 - 0 0 0
13 Sept 1655.15 111.75 0.00 - 0 0 0
12 Sept 1595.15 111.75 0.00 - 0 0 0
11 Sept 1584.75 111.75 0.00 - 0 0 0
10 Sept 1601.10 111.75 0.00 - 0 0 0
9 Sept 1566.45 111.75 0.00 - 0 0 0
6 Sept 1567.10 111.75 0.00 - 0 0 0
5 Sept 1580.15 111.75 111.75 - 0 0 0
4 Sept 1527.10 0 0.00 - 0 0 0
3 Sept 1515.60 0 0.00 - 0 0 0
2 Sept 1513.50 0 - 0 0 0


For Pvr Inox Limited - strike price 1560 expiring on 28NOV2024

Delta for 1560 PE is -0.84

Historical price for 1560 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 102, which was -12.20 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 124


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 114.2, which was 24.20 higher than the previous day. The implied volatity was 36.68, the open interest changed by -7 which decreased total open position to 124


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 90, which was 5.00 higher than the previous day. The implied volatity was 34.05, the open interest changed by 4 which increased total open position to 135


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 85, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 132


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 99.5, which was 30.15 higher than the previous day. The implied volatity was 30.66, the open interest changed by 5 which increased total open position to 133


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 69.35, which was 11.35 higher than the previous day. The implied volatity was 28.36, the open interest changed by 3 which increased total open position to 127


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 58, which was -20.60 lower than the previous day. The implied volatity was 26.76, the open interest changed by -8 which decreased total open position to 127


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 78.6, which was -9.30 lower than the previous day. The implied volatity was 33.77, the open interest changed by 4 which increased total open position to 137


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 87.9, which was 42.70 higher than the previous day. The implied volatity was 37.48, the open interest changed by 48 which increased total open position to 132


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 45.2, which was -10.45 lower than the previous day. The implied volatity was 35.94, the open interest changed by -2 which decreased total open position to 84


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 55.65, which was -0.05 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 55.7, which was -28.30 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 84, which was 10.55 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 73.45, which was -36.55 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 110, which was 20.00 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 90, which was 14.40 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 75.6, which was 2.60 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 73, which was 25.00 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 48, which was 11.35 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 36.65, which was -0.80 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 37.45, which was 4.45 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 33, 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 33, which was -21.00 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 54, 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 54, 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 54, 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 54, 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 54, which was -57.75 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 111.75, 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 Sept PVRINOX was trading at 1704.75. The strike last trading price was 111.75, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 111.75, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 111.75, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1676.60. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1669.90. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1689.90. The strike last trading price was 111.75, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 111.75, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1584.75. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1601.10. The strike last trading price was 111.75, 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 Sept PVRINOX was trading at 1566.45. The strike last trading price was 111.75, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 111.75, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 111.75, which was 111.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 0, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 0, 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 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to