PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 01:54 PM IST
| PVRINOX 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1617.15 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1609.75 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1626.85 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1620.75 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1590.00 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1620.50 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1608.25 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1596.95 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1603.85 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1548.85 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1599.50 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1629.70 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1647.35 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1663.65 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1684.70 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1740.00 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1715.85 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1704.75 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1698.40 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1654.20 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1673.35 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1676.60 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1580.15 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1527.10 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 1515.60 | 144.4 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1420 expiring on 31OCT2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 144.4, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 144.4, 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 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 144.4, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 144.4, 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 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 144.4, 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 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 144.4, 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 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 144.4, 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 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 144.4, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 144.4, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 144.4, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 144.4, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 144.4, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 144.4, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 144.4, 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 144.4, 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 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 144.4, 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 144.4, 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 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 144.4, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 144.4, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 144.4, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 144.4, 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 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 144.4, 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 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 144.4, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 144.4, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 144.4, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 144.4, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 144.4, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 144.4, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 144.4, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 144.4, 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 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 144.4, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 144.4, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 144.4, 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 |
| 18 Oct | 1617.15 | 0.2 | 0.00 | 0 | -407 | 0 |
| 17 Oct | 1609.75 | 0.2 | -0.35 | 407 | 0 | 1,628 |
| 16 Oct | 1626.85 | 0.55 | -1.95 | 814 | 0 | 1,628 |
| 15 Oct | 1620.75 | 2.5 | -1.50 | 1,221 | 814 | 1,628 |
| 14 Oct | 1590.00 | 4 | 0.95 | 814 | -407 | 407 |
| 11 Oct | 1620.50 | 3.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 3.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 3.05 | -3.05 | 407 | 0 | 814 |
| 8 Oct | 1603.85 | 6.1 | 0.90 | 1,628 | 814 | 814 |
| 7 Oct | 1548.85 | 5.2 | 0.00 | 1,628 | 0 | 0 |
| 4 Oct | 1599.50 | 5.2 | 0.00 | 1,628 | 0 | 0 |
| 3 Oct | 1629.70 | 5.2 | 0.00 | 1,628 | 0 | 0 |
| 1 Oct | 1647.35 | 5.2 | 0.00 | 1,628 | 0 | 0 |
| 30 Sept | 1663.65 | 5.2 | 0.00 | 1,628 | 0 | 407 |
| 27 Sept | 1684.70 | 5.2 | -32.15 | 1,628 | 407 | 407 |
| 26 Sept | 1740.00 | 37.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1715.85 | 37.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1704.75 | 37.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1698.40 | 37.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 37.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 37.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1676.60 | 37.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1669.90 | 37.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 37.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 37.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 37.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 37.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 37.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 37.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 37.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 37.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 37.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 37.35 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1420 expiring on 31OCT2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 0
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1628
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 0.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1628
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 2.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 1628
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 407
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 3.05, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 3.05, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 3.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 6.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 5.2, 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 Oct PVRINOX was trading at 1599.50. The strike last trading price was 5.2, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 5.2, 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 Oct PVRINOX was trading at 1647.35. The strike last trading price was 5.2, 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 Sept PVRINOX was trading at 1663.65. The strike last trading price was 5.2, 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 407
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 5.2, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 37.35, 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 37.35, 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 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 37.35, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1654.20. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1673.35. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1676.60. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1669.90. The strike last trading price was 37.35, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 37.35, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 37.35, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 37.35, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1601.10. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1566.45. The strike last trading price was 37.35, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 37.35, 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 Sept PVRINOX was trading at 1580.15. The strike last trading price was 37.35, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 37.35, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
