`
[--[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 1620 CE
Delta: 0.06
Vega: 0.34
Theta: -0.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 2.3 -0.15 32.34 202 -55 143
13 Nov 1443.35 2.45 -1.80 33.13 233 65 196
12 Nov 1478.60 4.25 0.65 31.05 315 -87 129
11 Nov 1464.00 3.6 -1.15 31.57 198 80 214
8 Nov 1467.20 4.75 -5.45 30.65 243 -25 137
7 Nov 1504.85 10.2 -4.50 30.06 148 26 164
6 Nov 1515.00 14.7 -0.90 30.59 113 -19 139
5 Nov 1503.70 15.6 -0.85 33.80 207 -5 159
4 Nov 1498.00 16.45 -31.20 34.73 513 64 164
1 Nov 1575.75 47.65 0.85 34.40 37 12 100
31 Oct 1570.20 46.8 2.80 - 142 12 78
30 Oct 1561.05 44 16.55 - 105 37 66
29 Oct 1524.85 27.45 0.40 - 12 1 29
28 Oct 1530.50 27.05 0.00 - 0 0 0
25 Oct 1489.55 27.05 0.00 - 0 0 0
24 Oct 1508.80 27.05 -9.45 - 2 0 28
23 Oct 1530.55 36.5 -4.50 - 4 -1 27
22 Oct 1533.05 41 -15.65 - 5 1 28
21 Oct 1580.70 56.65 -12.35 - 8 1 27
18 Oct 1610.10 69 7.75 - 15 4 22
17 Oct 1609.75 61.25 -9.30 - 4 1 18
16 Oct 1626.85 70.55 -1.15 - 16 3 17
15 Oct 1620.75 71.7 -4.15 - 41 13 14
14 Oct 1590.00 75.85 -101.70 - 1 0 0
11 Oct 1620.50 177.55 0.00 - 0 0 0
10 Oct 1608.25 177.55 0.00 - 0 0 0
9 Oct 1596.95 177.55 0.00 - 0 0 0
8 Oct 1603.85 177.55 0.00 - 0 0 0
7 Oct 1548.85 177.55 0.00 - 0 0 0
4 Oct 1599.50 177.55 0.00 - 0 0 0
3 Oct 1629.70 177.55 0.00 - 0 0 0
1 Oct 1647.35 177.55 - 0 0 0


For Pvr Inox Limited - strike price 1620 expiring on 28NOV2024

Delta for 1620 CE is 0.06

Historical price for 1620 CE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 32.34, the open interest changed by -55 which decreased total open position to 143


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was 33.13, the open interest changed by 65 which increased total open position to 196


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by -87 which decreased total open position to 129


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 80 which increased total open position to 214


On 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 4.75, which was -5.45 lower than the previous day. The implied volatity was 30.65, the open interest changed by -25 which decreased total open position to 137


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 10.2, which was -4.50 lower than the previous day. The implied volatity was 30.06, the open interest changed by 26 which increased total open position to 164


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 14.7, which was -0.90 lower than the previous day. The implied volatity was 30.59, the open interest changed by -19 which decreased total open position to 139


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 15.6, which was -0.85 lower than the previous day. The implied volatity was 33.80, the open interest changed by -5 which decreased total open position to 159


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 16.45, which was -31.20 lower than the previous day. The implied volatity was 34.73, the open interest changed by 64 which increased total open position to 164


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 47.65, which was 0.85 higher than the previous day. The implied volatity was 34.40, the open interest changed by 12 which increased total open position to 100


On 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 46.8, which was 2.80 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 44, which was 16.55 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 27.45, which was 0.40 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 27.05, 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 27.05, 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 27.05, which was -9.45 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 36.5, 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 22 Oct PVRINOX was trading at 1533.05. The strike last trading price was 41, which was -15.65 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 56.65, which was -12.35 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 69, which was 7.75 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 61.25, which was -9.30 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 70.55, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 71.7, which was -4.15 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 75.85, which was -101.70 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 Oct PVRINOX was trading at 1599.50. The strike last trading price was 177.55, 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 Oct PVRINOX was trading at 1629.70. The strike last trading price was 177.55, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 177.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PVRINOX 28NOV2024 1620 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1461.55 176.35 0.00 0.00 0 -1 0
13 Nov 1443.35 176.35 51.85 51.91 1 0 10
12 Nov 1478.60 124.5 -13.10 - 2 0 12
11 Nov 1464.00 137.6 0.00 0.00 0 1 0
8 Nov 1467.20 137.6 32.95 - 5 0 11
7 Nov 1504.85 104.65 0.00 0.00 0 -2 0
6 Nov 1515.00 104.65 -26.50 29.42 3 -2 11
5 Nov 1503.70 131.15 -17.75 41.14 19 10 15
4 Nov 1498.00 148.9 111.65 51.25 5 0 0
1 Nov 1575.75 37.25 0.00 - 0 0 0
31 Oct 1570.20 37.25 0.00 - 0 0 0
30 Oct 1561.05 37.25 0.00 - 0 0 0
29 Oct 1524.85 37.25 0.00 - 0 0 0
28 Oct 1530.50 37.25 0.00 - 0 0 0
25 Oct 1489.55 37.25 0.00 - 0 0 0
24 Oct 1508.80 37.25 0.00 - 0 0 0
23 Oct 1530.55 37.25 0.00 - 0 0 0
22 Oct 1533.05 37.25 0.00 - 0 0 0
21 Oct 1580.70 37.25 0.00 - 0 0 0
18 Oct 1610.10 37.25 0.00 - 0 0 0
17 Oct 1609.75 37.25 0.00 - 0 0 0
16 Oct 1626.85 37.25 0.00 - 0 0 0
15 Oct 1620.75 37.25 0.00 - 0 0 0
14 Oct 1590.00 37.25 0.00 - 0 0 0
11 Oct 1620.50 37.25 0.00 - 0 0 0
10 Oct 1608.25 37.25 0.00 - 0 0 0
9 Oct 1596.95 37.25 0.00 - 0 0 0
8 Oct 1603.85 37.25 0.00 - 0 0 0
7 Oct 1548.85 37.25 0.00 - 0 0 0
4 Oct 1599.50 37.25 0.00 - 0 0 0
3 Oct 1629.70 37.25 0.00 - 0 0 0
1 Oct 1647.35 37.25 - 0 0 0


For Pvr Inox Limited - strike price 1620 expiring on 28NOV2024

Delta for 1620 PE is 0.00

Historical price for 1620 PE is as follows

On 14 Nov PVRINOX was trading at 1461.55. The strike last trading price was 176.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 176.35, which was 51.85 higher than the previous day. The implied volatity was 51.91, the open interest changed by 0 which decreased total open position to 10


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 124.5, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 11 Nov PVRINOX was trading at 1464.00. The strike last trading price was 137.6, 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 8 Nov PVRINOX was trading at 1467.20. The strike last trading price was 137.6, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 104.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 104.65, which was -26.50 lower than the previous day. The implied volatity was 29.42, the open interest changed by -2 which decreased total open position to 11


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 131.15, which was -17.75 lower than the previous day. The implied volatity was 41.14, the open interest changed by 10 which increased total open position to 15


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 148.9, which was 111.65 higher than the previous day. The implied volatity was 51.25, the open interest changed by 0 which decreased total open position to 0


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 37.25, 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 31 Oct PVRINOX was trading at 1570.20. The strike last trading price was 37.25, 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 30 Oct PVRINOX was trading at 1561.05. The strike last trading price was 37.25, 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 29 Oct PVRINOX was trading at 1524.85. The strike last trading price was 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 Oct PVRINOX was trading at 1599.50. The strike last trading price was 37.25, 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 Oct PVRINOX was trading at 1629.70. The strike last trading price was 37.25, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to