`
[--[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 1580 CE
Delta: 0.10
Vega: 0.51
Theta: -0.58
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 4 -0.50 29.74 518 -19 338
13 Nov 1443.35 4.5 -3.15 31.35 366 -7 359
12 Nov 1478.60 7.65 1.25 29.23 420 13 366
11 Nov 1464.00 6.4 -1.50 29.85 174 18 352
8 Nov 1467.20 7.9 -9.20 28.81 562 41 333
7 Nov 1504.85 17.1 -6.90 28.92 272 16 292
6 Nov 1515.00 24 0.00 29.86 351 25 277
5 Nov 1503.70 24 -1.40 32.92 349 -26 254
4 Nov 1498.00 25.4 -41.80 34.31 1,154 105 281
1 Nov 1575.75 67.2 3.05 34.98 139 37 175
31 Oct 1570.20 64.15 6.40 - 405 70 140
30 Oct 1561.05 57.75 12.30 - 156 55 69
29 Oct 1524.85 45.45 -2.70 - 9 3 13
28 Oct 1530.50 48.15 12.00 - 24 4 11
25 Oct 1489.55 36.15 -3.20 - 5 4 7
24 Oct 1508.80 39.35 -10.55 - 2 1 2
23 Oct 1530.55 49.9 -156.80 - 1 0 0
22 Oct 1533.05 206.7 0.00 - 0 0 0
21 Oct 1580.70 206.7 0.00 - 0 0 0
18 Oct 1610.10 206.7 0.00 - 0 0 0
17 Oct 1609.75 206.7 0.00 - 0 0 0
16 Oct 1626.85 206.7 0.00 - 0 0 0
15 Oct 1620.75 206.7 0.00 - 0 0 0
14 Oct 1590.00 206.7 0.00 - 0 0 0
11 Oct 1620.50 206.7 0.00 - 0 0 0
10 Oct 1608.25 206.7 0.00 - 0 0 0
9 Oct 1596.95 206.7 0.00 - 0 0 0
8 Oct 1603.85 206.7 0.00 - 0 0 0
7 Oct 1548.85 206.7 - 0 0 0


For Pvr Inox Limited - strike price 1580 expiring on 28NOV2024

Delta for 1580 CE is 0.10

Historical price for 1580 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was 29.74, the open interest changed by -19 which decreased total open position to 338


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 4.5, which was -3.15 lower than the previous day. The implied volatity was 31.35, the open interest changed by -7 which decreased total open position to 359


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 7.65, which was 1.25 higher than the previous day. The implied volatity was 29.23, the open interest changed by 13 which increased total open position to 366


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 6.4, which was -1.50 lower than the previous day. The implied volatity was 29.85, the open interest changed by 18 which increased total open position to 352


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 7.9, which was -9.20 lower than the previous day. The implied volatity was 28.81, the open interest changed by 41 which increased total open position to 333


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 17.1, which was -6.90 lower than the previous day. The implied volatity was 28.92, the open interest changed by 16 which increased total open position to 292


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by 25 which increased total open position to 277


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 24, which was -1.40 lower than the previous day. The implied volatity was 32.92, the open interest changed by -26 which decreased total open position to 254


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 25.4, which was -41.80 lower than the previous day. The implied volatity was 34.31, the open interest changed by 105 which increased total open position to 281


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 67.2, which was 3.05 higher than the previous day. The implied volatity was 34.98, the open interest changed by 37 which increased total open position to 175


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 64.15, which was 6.40 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 57.75, which was 12.30 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 45.45, which was -2.70 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 48.15, which was 12.00 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 36.15, which was -3.20 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 39.35, which was -10.55 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 49.9, which was -156.80 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 206.7, 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 21 Oct PVRINOX was trading at 1580.70. The strike last trading price was 206.7, 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 18 Oct PVRINOX was trading at 1610.10. The strike last trading price was 206.7, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 206.7, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 206.7, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 206.7, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 206.7, 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 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 206.7, 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 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 206.7, 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 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 206.7, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 206.7, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 206.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1580 PE
Delta: -0.89
Vega: 0.53
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 119.45 -10.75 30.70 3 0 38
13 Nov 1443.35 130.2 27.10 35.16 3 0 39
12 Nov 1478.60 103.1 0.00 0.00 0 1 0
11 Nov 1464.00 103.1 -14.35 - 3 1 39
8 Nov 1467.20 117.45 39.35 32.44 13 -3 40
7 Nov 1504.85 78.1 2.60 23.51 1 0 43
6 Nov 1515.00 75.5 -17.00 29.85 53 -13 43
5 Nov 1503.70 92.5 -8.85 33.98 22 -1 57
4 Nov 1498.00 101.35 45.85 37.43 62 6 58
1 Nov 1575.75 55.5 -9.00 36.68 11 6 51
31 Oct 1570.20 64.5 -1.15 - 95 21 46
30 Oct 1561.05 65.65 38.75 - 31 14 14
29 Oct 1524.85 26.9 0.00 - 0 0 0
28 Oct 1530.50 26.9 0.00 - 0 0 0
25 Oct 1489.55 26.9 0.00 - 0 0 0
24 Oct 1508.80 26.9 0.00 - 0 0 0
23 Oct 1530.55 26.9 0.00 - 0 0 0
22 Oct 1533.05 26.9 0.00 - 0 0 0
21 Oct 1580.70 26.9 0.00 - 0 0 0
18 Oct 1610.10 26.9 0.00 - 0 0 0
17 Oct 1609.75 26.9 0.00 - 0 0 0
16 Oct 1626.85 26.9 0.00 - 0 0 0
15 Oct 1620.75 26.9 0.00 - 0 0 0
14 Oct 1590.00 26.9 0.00 - 0 0 0
11 Oct 1620.50 26.9 0.00 - 0 0 0
10 Oct 1608.25 26.9 0.00 - 0 0 0
9 Oct 1596.95 26.9 0.00 - 0 0 0
8 Oct 1603.85 26.9 0.00 - 0 0 0
7 Oct 1548.85 26.9 - 0 0 0


For Pvr Inox Limited - strike price 1580 expiring on 28NOV2024

Delta for 1580 PE is -0.89

Historical price for 1580 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 119.45, which was -10.75 lower than the previous day. The implied volatity was 30.70, the open interest changed by 0 which decreased total open position to 38


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 130.2, which was 27.10 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 39


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 103.1, 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 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 103.1, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 39


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 117.45, which was 39.35 higher than the previous day. The implied volatity was 32.44, the open interest changed by -3 which decreased total open position to 40


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 78.1, which was 2.60 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 43


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 75.5, which was -17.00 lower than the previous day. The implied volatity was 29.85, the open interest changed by -13 which decreased total open position to 43


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 92.5, which was -8.85 lower than the previous day. The implied volatity was 33.98, the open interest changed by -1 which decreased total open position to 57


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 101.35, which was 45.85 higher than the previous day. The implied volatity was 37.43, the open interest changed by 6 which increased total open position to 58


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 55.5, which was -9.00 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 51


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 64.5, which was -1.15 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 65.65, which was 38.75 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 26.9, 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 28 Oct PVRINOX was trading at 1530.50. The strike last trading price was 26.9, 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 25 Oct PVRINOX was trading at 1489.55. The strike last trading price was 26.9, 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 26.9, 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 Oct PVRINOX was trading at 1530.55. The strike last trading price was 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to