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

1572.5 32.45 (2.11%)

Back to Option Chain


Historical option data for PVRINOX

02 Dec 2024 04:13 PM IST
PVRINOX 26DEC2024 1680 CE
Delta: 0.27
Vega: 1.34
Theta: -1.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
2 Dec 1572.50 21.2 6.20 32.84 811 72 415
29 Nov 1540.05 15 0.10 32.35 448 43 343
28 Nov 1519.15 14.9 3.95 34.44 767 65 301
27 Nov 1514.20 10.95 3.45 32.80 409 190 237
26 Nov 1479.70 7.5 -0.75 33.32 38 21 47
25 Nov 1480.70 8.25 0.75 32.78 10 4 25
22 Nov 1465.70 7.5 0.30 32.80 4 1 22
21 Nov 1445.20 7.2 -1.80 34.22 4 -1 22
20 Nov 1475.50 9 0.00 31.64 22 12 23
19 Nov 1475.50 9 1.55 31.64 22 12 23
13 Nov 1443.35 7.45 -4.35 30.46 9 5 7
12 Nov 1478.60 11.8 -2.80 30.62 2 1 2
7 Nov 1504.85 14.6 -146.80 27.81 1 0 1
1 Nov 1575.75 161.4 0.00 3.47 0 0 0
15 Oct 1620.75 161.4 0.00 - 0 0 0
8 Oct 1603.85 161.4 161.40 - 0 0 0
30 Sept 1663.65 0 - 0 0 0


For Pvr Inox Limited - strike price 1680 expiring on 26DEC2024

Delta for 1680 CE is 0.27

Historical price for 1680 CE is as follows

On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 21.2, which was 6.20 higher than the previous day. The implied volatity was 32.84, the open interest changed by 72 which increased total open position to 415


On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 15, which was 0.10 higher than the previous day. The implied volatity was 32.35, the open interest changed by 43 which increased total open position to 343


On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 14.9, which was 3.95 higher than the previous day. The implied volatity was 34.44, the open interest changed by 65 which increased total open position to 301


On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 10.95, which was 3.45 higher than the previous day. The implied volatity was 32.80, the open interest changed by 190 which increased total open position to 237


On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 33.32, the open interest changed by 21 which increased total open position to 47


On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 25


On 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 7.5, which was 0.30 higher than the previous day. The implied volatity was 32.80, the open interest changed by 1 which increased total open position to 22


On 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was 34.22, the open interest changed by -1 which decreased total open position to 22


On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 23


On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 9, which was 1.55 higher than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 23


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 7.45, which was -4.35 lower than the previous day. The implied volatity was 30.46, the open interest changed by 5 which increased total open position to 7


On 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 11.8, which was -2.80 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 2


On 7 Nov PVRINOX was trading at 1504.85. The strike last trading price was 14.6, which was -146.80 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 1


On 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 161.4, which was 0.00 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0


On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 161.4, 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 161.4, which was 161.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept PVRINOX was trading at 1663.65. 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


PVRINOX 26DEC2024 1680 PE
Delta: -0.70
Vega: 1.42
Theta: -0.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
2 Dec 1572.50 117.6 -33.90 38.16 10 5 21
29 Nov 1540.05 151.5 1.50 42.87 2 0 16
28 Nov 1519.15 150 -18.00 23.89 2 0 14
27 Nov 1514.20 168 -32.00 34.60 20 -7 12
26 Nov 1479.70 200 20.00 38.04 30 15 19
25 Nov 1480.70 180 0.00 0.00 0 0 0
22 Nov 1465.70 180 0.00 0.00 0 0 0
21 Nov 1445.20 180 0.00 0.00 0 4 0
20 Nov 1475.50 180 0.00 - 4 4 0
19 Nov 1475.50 180 108.90 - 4 0 0
13 Nov 1443.35 71.1 0.00 - 0 0 0
12 Nov 1478.60 71.1 0.00 - 0 0 0
7 Nov 1504.85 71.1 0.00 - 0 0 0
1 Nov 1575.75 71.1 0.00 - 0 0 0
15 Oct 1620.75 71.1 0.00 - 0 0 0
8 Oct 1603.85 71.1 0.00 - 0 0 0
30 Sept 1663.65 71.1 - 0 0 0


For Pvr Inox Limited - strike price 1680 expiring on 26DEC2024

Delta for 1680 PE is -0.70

Historical price for 1680 PE is as follows

On 2 Dec PVRINOX was trading at 1572.50. The strike last trading price was 117.6, which was -33.90 lower than the previous day. The implied volatity was 38.16, the open interest changed by 5 which increased total open position to 21


On 29 Nov PVRINOX was trading at 1540.05. The strike last trading price was 151.5, which was 1.50 higher than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 16


On 28 Nov PVRINOX was trading at 1519.15. The strike last trading price was 150, which was -18.00 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 14


On 27 Nov PVRINOX was trading at 1514.20. The strike last trading price was 168, which was -32.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by -7 which decreased total open position to 12


On 26 Nov PVRINOX was trading at 1479.70. The strike last trading price was 200, which was 20.00 higher than the previous day. The implied volatity was 38.04, the open interest changed by 15 which increased total open position to 19


On 25 Nov PVRINOX was trading at 1480.70. The strike last trading price was 180, 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 22 Nov PVRINOX was trading at 1465.70. The strike last trading price was 180, 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 21 Nov PVRINOX was trading at 1445.20. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 20 Nov PVRINOX was trading at 1475.50. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0


On 19 Nov PVRINOX was trading at 1475.50. The strike last trading price was 180, which was 108.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Nov PVRINOX was trading at 1443.35. The strike last trading price was 71.1, 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 12 Nov PVRINOX was trading at 1478.60. The strike last trading price was 71.1, 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 71.1, 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 1 Nov PVRINOX was trading at 1575.75. The strike last trading price was 71.1, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 71.1, 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 71.1, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 71.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to