PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
06 Sep 2024 04:13 PM IST
| PVRINOX 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1567.10 | 139.7 | 0.00 | 0 | -1,221 | 0 | ||||
| 5 Sept | 1580.15 | 139.7 | 31.70 | 2,442 | -407 | 1,221 | ||||
|
|
||||||||||
| 4 Sept | 1527.10 | 108 | 1.00 | 1,221 | 0 | 1,221 | ||||
| 3 Sept | 1515.60 | 107 | -27.60 | 1,221 | 407 | 407 | ||||
| 2 Sept | 1513.50 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1514.55 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1509.30 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1519.10 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1520.50 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1511.90 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1485.80 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1515.15 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1516.35 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1505.00 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1520.80 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1500.05 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1432.90 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1453.30 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1475.10 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1501.20 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1463.60 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1490.30 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1523.70 | 134.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1493.85 | 134.6 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 139.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 0
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 139.7, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 1221
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 108, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 107, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 134.6, 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 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 134.6, 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 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 134.6, 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 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1520.50. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1511.90. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1485.80. The strike last trading price was 134.6, 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 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 134.6, 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 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1505.00. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1520.80. The strike last trading price was 134.6, 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 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 134.6, 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 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 134.6, 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 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1475.10. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1501.20. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1463.60. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1417.80. The strike last trading price was 134.6, 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 Aug PVRINOX was trading at 1490.30. The strike last trading price was 134.6, 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 Jul PVRINOX was trading at 1500.25. The strike last trading price was 134.6, 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 29 Jul PVRINOX was trading at 1523.70. The strike last trading price was 134.6, 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 Jul PVRINOX was trading at 1493.85. The strike last trading price was 134.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1567.10 | 5 | -0.25 | 34,595 | 9,768 | 48,433 |
| 5 Sept | 1580.15 | 5.25 | -4.55 | 1,06,634 | -19,536 | 38,258 |
| 4 Sept | 1527.10 | 9.8 | 0.05 | 74,074 | 14,652 | 58,608 |
| 3 Sept | 1515.60 | 9.75 | -1.40 | 17,094 | -1,221 | 43,142 |
| 2 Sept | 1513.50 | 11.15 | -1.20 | 54,131 | 12,617 | 42,735 |
| 30 Aug | 1514.55 | 12.35 | -1.65 | 41,514 | 4,884 | 29,304 |
| 29 Aug | 1509.30 | 14 | 1.25 | 11,396 | 7,326 | 24,013 |
| 28 Aug | 1519.10 | 12.75 | -0.55 | 17,094 | 6,919 | 16,280 |
| 27 Aug | 1520.50 | 13.3 | -4.45 | 9,768 | 4,070 | 8,954 |
| 26 Aug | 1511.90 | 17.75 | -8.75 | 814 | -407 | 5,291 |
| 23 Aug | 1485.80 | 26.5 | 6.10 | 5,698 | 4,884 | 5,291 |
| 22 Aug | 1515.15 | 20.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 20.4 | 0.00 | 0 | 407 | 0 |
| 20 Aug | 1505.00 | 20.4 | -19.45 | 407 | 0 | 0 |
| 19 Aug | 1520.80 | 39.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1500.05 | 39.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1432.90 | 39.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1453.30 | 39.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1475.10 | 39.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 39.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1463.60 | 39.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 39.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1490.30 | 39.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 39.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1523.70 | 39.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1493.85 | 39.85 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 48433
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 5.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -19536 which decreased total open position to 38258
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 9.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14652 which increased total open position to 58608
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 9.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 43142
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 11.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 42735
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 12.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 29304
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 24013
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 12.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 16280
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 13.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 8954
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 17.75, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 5291
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 26.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 5291
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 20.4, 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 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 0
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 20.4, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 39.85, 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 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 39.85, 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 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 39.85, 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 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 39.85, 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 Aug PVRINOX was trading at 1475.10. The strike last trading price was 39.85, 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 Aug PVRINOX was trading at 1501.20. The strike last trading price was 39.85, 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 Aug PVRINOX was trading at 1463.60. The strike last trading price was 39.85, 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 Aug PVRINOX was trading at 1417.80. The strike last trading price was 39.85, 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 Aug PVRINOX was trading at 1490.30. The strike last trading price was 39.85, 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 Jul PVRINOX was trading at 1500.25. The strike last trading price was 39.85, 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 29 Jul PVRINOX was trading at 1523.70. The strike last trading price was 39.85, 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 Jul PVRINOX was trading at 1493.85. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0