`
[--[65.84.65.76]--]
PVRINOX
Pvr Inox Limited

1064.2 -28.60 (-2.62%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 02:53 PM IST
PVRINOX 30JAN2025 1680 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 0.3 0 0.00 0 0 0
22 Jan 1068.70 0.3 0.00 0.00 0 0 0
20 Jan 1092.45 0.3 0.00 0.00 0 1 0
17 Jan 1102.20 0.3 0.20 - 3 1 10
16 Jan 1083.20 0.1 0.00 0.00 0 0 0
15 Jan 1084.55 0.1 0.00 0.00 0 0 0
14 Jan 1086.25 0.1 0.00 0.00 0 0 0
13 Jan 1077.95 0.1 -0.65 - 1 0 9
10 Jan 1135.50 0.75 0.00 0.00 0 0 0
9 Jan 1161.60 0.75 0.00 0.00 0 0 0
8 Jan 1177.70 0.75 0.00 0.00 0 0 0
7 Jan 1222.70 0.75 0.00 0.00 0 0 0
6 Jan 1250.70 0.75 0.00 0.00 0 0 0
3 Jan 1302.15 0.75 -0.80 41.16 2 0 9
2 Jan 1320.20 1.55 0.00 0.00 0 0 0
1 Jan 1317.25 1.55 0.00 0.00 0 0 0
31 Dec 1304.90 1.55 0.00 0.00 0 0 0
30 Dec 1310.00 1.55 0.00 0.00 0 1 0
27 Dec 1338.65 1.55 -0.05 36.32 3 2 10
26 Dec 1336.85 1.6 -0.05 36.15 7 1 8
24 Dec 1373.85 1.65 -69.10 31.63 7 6 6
23 Dec 1361.00 70.75 0.00 15.24 0 0 0
20 Dec 1382.10 70.75 0.00 13.88 0 0 0
19 Dec 1421.25 70.75 0.00 11.48 0 0 0
18 Dec 1408.45 70.75 0.00 11.68 0 0 0
17 Dec 1494.60 70.75 0.00 8.20 0 0 0
10 Dec 1492.30 70.75 0.00 7.81 0 0 0
9 Dec 1480.10 70.75 0.00 7.85 0 0 0
5 Dec 1577.90 70.75 0.00 3.48 0 0 0
28 Nov 1519.15 70.75 0.00 4.80 0 0 0
27 Nov 1514.20 70.75 70.75 5.31 0 0 0
25 Nov 1480.70 0 0.00 6.30 0 0 0
7 Nov 1504.85 0 0.00 4.84 0 0 0
6 Nov 1515.00 0 0.00 4.22 0 0 0
5 Nov 1503.70 0 0.00 4.64 0 0 0
4 Nov 1498.00 0 4.77 0 0 0


For Pvr Inox Limited - strike price 1680 expiring on 30JAN2025

Delta for 1680 CE is 0.00

Historical price for 1680 CE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 0.3, 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 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 0.3, 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 0.3, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 0.1, 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 0.1, 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 0.1, 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 0.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 0.75, 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 0.75, 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 0.75, 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 0.75, 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 0.75, 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 0.75, which was -0.80 lower than the previous day. The implied volatity was 41.16, the open interest changed by 0 which decreased total open position to 9


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 1.55, 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 1.55, 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 1.55, 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 1.55, 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 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 36.32, the open interest changed by 2 which increased total open position to 10


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 36.15, the open interest changed by 1 which increased total open position to 8


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 1.65, which was -69.10 lower than the previous day. The implied volatity was 31.63, the open interest changed by 6 which increased total open position to 6


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 70.75, which was 0.00 lower than the previous day. The implied volatity was 15.24, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 13.88, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 11.48, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 11.68, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 8.20, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 7.81, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 7.85, 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 70.75, which was 0.00 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0


On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 70.75, which was 0.00 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0


On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 70.75, which was 70.75 higher than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0


On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0


On 6 Nov PVRINOX was trading at 1515.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0


On 5 Nov PVRINOX was trading at 1503.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0


On 4 Nov PVRINOX was trading at 1498.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0


PVRINOX 30JAN2025 1680 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.05 595 0 0.00 0 0 0
22 Jan 1068.70 595 0.00 0.00 0 0 0
20 Jan 1092.45 595 0.00 0.00 0 1 0
17 Jan 1102.20 595 267.00 - 1 0 8
16 Jan 1083.20 328 0.00 0.00 0 0 0
15 Jan 1084.55 328 0.00 0.00 0 0 0
14 Jan 1086.25 328 0.00 0.00 0 0 0
13 Jan 1077.95 328 0.00 0.00 0 0 0
10 Jan 1135.50 328 0.00 0.00 0 0 0
9 Jan 1161.60 328 0.00 0.00 0 0 0
8 Jan 1177.70 328 0.00 0.00 0 0 0
7 Jan 1222.70 328 0.00 0.00 0 0 0
6 Jan 1250.70 328 0.00 0.00 0 0 0
3 Jan 1302.15 328 0.00 0.00 0 0 0
2 Jan 1320.20 328 0.00 0.00 0 0 0
1 Jan 1317.25 328 0.00 0.00 0 0 0
31 Dec 1304.90 328 0.00 0.00 0 0 0
30 Dec 1310.00 328 0.00 0.00 0 0 0
27 Dec 1338.65 328 0.00 0.00 0 1 0
26 Dec 1336.85 328 38.00 34.02 1 0 7
24 Dec 1373.85 290 139.65 - 7 6 6
23 Dec 1361.00 150.35 0.00 - 0 0 0
20 Dec 1382.10 150.35 0.00 - 0 0 0
19 Dec 1421.25 150.35 0.00 - 0 0 0
18 Dec 1408.45 150.35 0.00 - 0 0 0
17 Dec 1494.60 150.35 0.00 - 0 0 0
10 Dec 1492.30 150.35 0.00 - 0 0 0
9 Dec 1480.10 150.35 0.00 - 0 0 0
5 Dec 1577.90 150.35 150.35 - 0 0 0
28 Nov 1519.15 0 0.00 - 0 0 0
27 Nov 1514.20 0 0.00 - 0 0 0
25 Nov 1480.70 0 0.00 - 0 0 0
7 Nov 1504.85 0 0.00 - 0 0 0
6 Nov 1515.00 0 0.00 - 0 0 0
5 Nov 1503.70 0 0.00 - 0 0 0
4 Nov 1498.00 0 - 0 0 0


For Pvr Inox Limited - strike price 1680 expiring on 30JAN2025

Delta for 1680 PE is 0.00

Historical price for 1680 PE is as follows

On 24 Jan PVRINOX was trading at 1062.05. The strike last trading price was 595, 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 22 Jan PVRINOX was trading at 1068.70. The strike last trading price was 595, 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 595, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 595, which was 267.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 328, 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 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 328, which was 38.00 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 7


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 290, which was 139.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 5 Dec PVRINOX was trading at 1577.90. The strike last trading price was 150.35, which was 150.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov PVRINOX was trading at 1519.15. 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 0 which decreased total open position to 0


On 27 Nov PVRINOX was trading at 1514.20. 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 0 which decreased total open position to 0


On 25 Nov PVRINOX was trading at 1480.70. 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 0 which decreased total open position to 0


On 7 Nov PVRINOX was trading at 1504.85. 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 0 which decreased total open position to 0


On 6 Nov PVRINOX was trading at 1515.00. 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 0 which decreased total open position to 0


On 5 Nov PVRINOX was trading at 1503.70. 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 0 which decreased total open position to 0


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