PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
06 Sep 2024 04:13 PM IST
| PVRINOX 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1567.10 | 136 | 0.00 | 0 | -1,628 | 0 | ||||
| 5 Sept | 1580.15 | 136 | 53.35 | 2,849 | -1,628 | 3,256 | ||||
| 4 Sept | 1527.10 | 82.65 | 3.65 | 8,140 | -407 | 5,291 | ||||
| 3 Sept | 1515.60 | 79 | 0.00 | 0 | 1,628 | 0 | ||||
| 2 Sept | 1513.50 | 79 | -9.25 | 4,477 | 1,221 | 5,291 | ||||
| 30 Aug | 1514.55 | 88.25 | -11.15 | 2,035 | 407 | 4,070 | ||||
| 29 Aug | 1509.30 | 99.4 | 0.00 | 0 | 814 | 0 | ||||
|
|
||||||||||
| 28 Aug | 1519.10 | 99.4 | 11.40 | 1,221 | 407 | 3,256 | ||||
| 27 Aug | 1520.50 | 88 | 26.00 | 2,035 | -407 | 1,628 | ||||
| 26 Aug | 1511.90 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1485.80 | 62 | -39.10 | 407 | 0 | 2,035 | ||||
| 22 Aug | 1515.15 | 101.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1516.35 | 101.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1505.00 | 101.1 | 0.00 | 0 | 814 | 0 | ||||
| 19 Aug | 1520.80 | 101.1 | 25.10 | 814 | 0 | 1,221 | ||||
| 16 Aug | 1500.05 | 76 | 27.00 | 407 | 0 | 814 | ||||
| 14 Aug | 1432.90 | 49 | -61.00 | 814 | 407 | 407 | ||||
| 13 Aug | 1453.30 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1475.10 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1501.20 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1463.60 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1490.30 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1523.70 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1493.85 | 110 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 136, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 0
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 136, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 3256
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 82.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 5291
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 79, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 0
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 79, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 5291
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 88.25, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4070
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 99.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 0
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 99.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 3256
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 88, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 1628
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 62, 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 62, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2035
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 101.1, 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 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 101.1, 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 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 101.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 0
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 101.1, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 76, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 49, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1567.10 | 9.15 | 0.85 | 2,21,408 | 16,687 | 1,18,844 |
| 5 Sept | 1580.15 | 8.3 | -9.10 | 4,66,829 | -15,466 | 98,494 |
| 4 Sept | 1527.10 | 17.4 | -0.60 | 1,51,404 | -53,317 | 1,13,553 |
| 3 Sept | 1515.60 | 18 | -2.00 | 63,085 | 2,442 | 1,66,870 |
| 2 Sept | 1513.50 | 20 | 0.05 | 2,03,907 | 52,096 | 1,64,428 |
| 30 Aug | 1514.55 | 19.95 | -4.10 | 1,90,883 | 67,562 | 1,14,774 |
| 29 Aug | 1509.30 | 24.05 | 2.55 | 21,164 | 407 | 47,212 |
| 28 Aug | 1519.10 | 21.5 | -0.75 | 35,816 | 17,501 | 46,398 |
| 27 Aug | 1520.50 | 22.25 | -6.65 | 27,676 | 22,792 | 29,304 |
| 26 Aug | 1511.90 | 28.9 | -11.60 | 8,954 | 2,442 | 6,919 |
| 23 Aug | 1485.80 | 40.5 | 12.40 | 5,698 | 3,256 | 4,070 |
| 22 Aug | 1515.15 | 28.1 | -3.90 | 407 | 0 | 407 |
| 21 Aug | 1516.35 | 32 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 32 | 0.00 | 0 | 407 | 0 |
| 19 Aug | 1520.80 | 32 | -22.75 | 407 | 0 | 0 |
| 16 Aug | 1500.05 | 54.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1432.90 | 54.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1453.30 | 54.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1475.10 | 54.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 54.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1463.60 | 54.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 54.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1490.30 | 54.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 54.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1523.70 | 54.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1493.85 | 54.75 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 9.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 118844
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 8.3, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -15466 which decreased total open position to 98494
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 17.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -53317 which decreased total open position to 113553
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 166870
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 20, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 52096 which increased total open position to 164428
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 19.95, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 67562 which increased total open position to 114774
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 24.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 47212
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 21.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 17501 which increased total open position to 46398
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 22.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 22792 which increased total open position to 29304
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 28.9, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 6919
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 40.5, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 4070
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 28.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 32, 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 32, 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 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 32, which was -22.75 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0