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

1063 -29.80 (-2.73%)

Back to Option Chain


Historical option data for PVRINOX

24 Jan 2025 03:14 PM IST
PVRINOX 30JAN2025 1700 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 0.3 0 0.00 0 0 0
22 Jan 1068.70 0.3 -0.10 - 8 0 116
20 Jan 1092.45 0.4 -0.25 - 5 0 121
17 Jan 1102.20 0.65 0.15 - 2 0 122
16 Jan 1083.20 0.5 0.00 0.00 0 -4 0
15 Jan 1084.55 0.5 0.00 - 4 -3 123
14 Jan 1086.25 0.5 -0.50 - 7 -5 128
13 Jan 1077.95 1 -0.10 - 1 0 133
10 Jan 1135.50 1.1 0.60 - 4 0 133
9 Jan 1161.60 0.5 0.00 - 2 0 135
8 Jan 1177.70 0.5 0.00 - 3 -2 136
7 Jan 1222.70 0.5 -0.25 - 13 4 135
6 Jan 1250.70 0.75 0.00 51.23 1 0 132
3 Jan 1302.15 0.75 -0.05 42.82 10 0 122
2 Jan 1320.20 0.8 0.15 40.18 8 0 122
1 Jan 1317.25 0.65 -0.25 39.06 8 -3 122
31 Dec 1304.90 0.9 -0.05 41.10 43 13 122
30 Dec 1310.00 0.95 0.00 40.17 123 81 107
27 Dec 1338.65 0.95 -0.80 35.23 1 0 26
26 Dec 1336.85 1.75 0.05 38.30 19 6 24
24 Dec 1373.85 1.7 -2.00 33.46 7 2 18
23 Dec 1361.00 3.7 -10.40 39.17 11 4 16
20 Dec 1382.10 14.1 0.00 0.00 0 0 0
19 Dec 1421.25 14.1 0.00 0.00 0 0 12
18 Dec 1408.45 14.1 0.00 0.00 0 12 0
17 Dec 1494.60 14.1 -16.25 33.35 18 11 11
10 Dec 1492.30 30.35 0.00 8.55 0 0 0
9 Dec 1480.10 30.35 0.00 8.63 0 0 0
5 Dec 1577.90 30.35 3.85 0 0 0


For Pvr Inox Limited - strike price 1700 expiring on 30JAN2025

Delta for 1700 CE is 0.00

Historical price for 1700 CE is as follows

On 24 Jan PVRINOX was trading at 1062.80. 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 -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116


On 20 Jan PVRINOX was trading at 1092.45. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121


On 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122


On 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 15 Jan PVRINOX was trading at 1084.55. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 123


On 14 Jan PVRINOX was trading at 1086.25. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 128


On 13 Jan PVRINOX was trading at 1077.95. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133


On 10 Jan PVRINOX was trading at 1135.50. The strike last trading price was 1.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133


On 9 Jan PVRINOX was trading at 1161.60. The strike last trading price was 0.5, 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 135


On 8 Jan PVRINOX was trading at 1177.70. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 136


On 7 Jan PVRINOX was trading at 1222.70. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 135


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 51.23, the open interest changed by 0 which decreased total open position to 132


On 3 Jan PVRINOX was trading at 1302.15. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 42.82, the open interest changed by 0 which decreased total open position to 122


On 2 Jan PVRINOX was trading at 1320.20. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 40.18, the open interest changed by 0 which decreased total open position to 122


On 1 Jan PVRINOX was trading at 1317.25. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 39.06, the open interest changed by -3 which decreased total open position to 122


On 31 Dec PVRINOX was trading at 1304.90. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 41.10, the open interest changed by 13 which increased total open position to 122


On 30 Dec PVRINOX was trading at 1310.00. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 40.17, the open interest changed by 81 which increased total open position to 107


On 27 Dec PVRINOX was trading at 1338.65. The strike last trading price was 0.95, which was -0.80 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 26


On 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 38.30, the open interest changed by 6 which increased total open position to 24


On 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 1.7, which was -2.00 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 18


On 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 3.7, which was -10.40 lower than the previous day. The implied volatity was 39.17, the open interest changed by 4 which increased total open position to 16


On 20 Dec PVRINOX was trading at 1382.10. The strike last trading price was 14.1, 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 19 Dec PVRINOX was trading at 1421.25. The strike last trading price was 14.1, 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 12


On 18 Dec PVRINOX was trading at 1408.45. The strike last trading price was 14.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0


On 17 Dec PVRINOX was trading at 1494.60. The strike last trading price was 14.1, which was -16.25 lower than the previous day. The implied volatity was 33.35, the open interest changed by 11 which increased total open position to 11


On 10 Dec PVRINOX was trading at 1492.30. The strike last trading price was 30.35, which was 0.00 lower than the previous day. The implied volatity was 8.55, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 8.63, 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 30.35, which was lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0


PVRINOX 30JAN2025 1700 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1062.80 189.95 0 0.00 0 0 0
22 Jan 1068.70 189.95 0.00 0.00 0 0 0
20 Jan 1092.45 189.95 0.00 0.00 0 0 0
17 Jan 1102.20 189.95 0.00 0.00 0 0 0
16 Jan 1083.20 189.95 0.00 0.00 0 0 0
15 Jan 1084.55 189.95 0.00 0.00 0 0 0
14 Jan 1086.25 189.95 0.00 0.00 0 0 0
13 Jan 1077.95 189.95 0.00 0.00 0 0 0
10 Jan 1135.50 189.95 0.00 0.00 0 0 0
9 Jan 1161.60 189.95 0.00 0.00 0 0 0
8 Jan 1177.70 189.95 0.00 0.00 0 0 0
7 Jan 1222.70 189.95 0.00 0.00 0 0 0
6 Jan 1250.70 189.95 0.00 0.00 0 0 0
3 Jan 1302.15 189.95 0.00 0.00 0 0 0
2 Jan 1320.20 189.95 0.00 0.00 0 0 0
1 Jan 1317.25 189.95 0.00 0.00 0 0 0
31 Dec 1304.90 189.95 0.00 0.00 0 0 0
30 Dec 1310.00 189.95 0.00 - 0 0 0
27 Dec 1338.65 189.95 0.00 - 0 0 0
26 Dec 1336.85 189.95 0.00 - 0 0 0
24 Dec 1373.85 189.95 0.00 - 0 0 0
23 Dec 1361.00 189.95 0.00 - 0 0 0
20 Dec 1382.10 189.95 0.00 - 0 0 0
19 Dec 1421.25 189.95 0.00 - 0 0 0
18 Dec 1408.45 189.95 0.00 - 0 0 0
17 Dec 1494.60 189.95 0.00 - 0 0 0
10 Dec 1492.30 189.95 0.00 - 0 0 0
9 Dec 1480.10 189.95 0.00 - 0 0 0
5 Dec 1577.90 189.95 - 0 0 0


For Pvr Inox Limited - strike price 1700 expiring on 30JAN2025

Delta for 1700 PE is 0.00

Historical price for 1700 PE is as follows

On 24 Jan PVRINOX was trading at 1062.80. The strike last trading price was 189.95, 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 189.95, 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 189.95, 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 17 Jan PVRINOX was trading at 1102.20. The strike last trading price was 189.95, 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 16 Jan PVRINOX was trading at 1083.20. The strike last trading price was 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 Dec PVRINOX was trading at 1338.65. The strike last trading price was 189.95, 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 26 Dec PVRINOX was trading at 1336.85. The strike last trading price was 189.95, 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 24 Dec PVRINOX was trading at 1373.85. The strike last trading price was 189.95, 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 23 Dec PVRINOX was trading at 1361.00. The strike last trading price was 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, 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 189.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0