PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 01:54 PM IST
| PVRINOX 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1617.15 | 161.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1609.75 | 161.5 | 0.00 | 0 | -814 | 0 | ||||
| 16 Oct | 1626.85 | 161.5 | -8.00 | 814 | 0 | 1,628 | ||||
| 15 Oct | 1620.75 | 169.5 | 16.50 | 6,919 | 407 | 1,628 | ||||
| 14 Oct | 1590.00 | 153 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1620.50 | 153 | -18.35 | 407 | 0 | 1,221 | ||||
| 10 Oct | 1608.25 | 171.35 | 35.85 | 407 | 0 | 814 | ||||
| 9 Oct | 1596.95 | 135.5 | 0.00 | 0 | 407 | 0 | ||||
| 8 Oct | 1603.85 | 135.5 | 2.25 | 407 | 0 | 407 | ||||
| 7 Oct | 1548.85 | 133.25 | 14.25 | 407 | 0 | 0 | ||||
| 4 Oct | 1599.50 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1629.70 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1647.35 | 119 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 1663.65 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1684.70 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1740.00 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1715.85 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1704.75 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1698.40 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1654.20 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1673.35 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1676.60 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1580.15 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1527.10 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1515.60 | 119 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1460 expiring on 31OCT2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 161.5, 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 0
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 161.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 0
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 161.5, which was -8.00 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 169.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 1628
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 153, 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 153, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 171.35, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 135.5, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 135.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 133.25, which was 14.25 higher 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 |
| 18 Oct | 1617.15 | 1.65 | -0.10 | 29,711 | -5,291 | 23,606 |
| 17 Oct | 1609.75 | 1.75 | 0.05 | 10,175 | -1,221 | 27,676 |
| 16 Oct | 1626.85 | 1.7 | -1.50 | 1,90,069 | -63,085 | 28,897 |
| 15 Oct | 1620.75 | 3.2 | -3.00 | 2,88,563 | 26,048 | 93,610 |
| 14 Oct | 1590.00 | 6.2 | 0.20 | 75,702 | 43,956 | 67,969 |
| 11 Oct | 1620.50 | 6 | -1.05 | 54,538 | -13,431 | 24,013 |
| 10 Oct | 1608.25 | 7.05 | -0.95 | 11,803 | -407 | 37,444 |
| 9 Oct | 1596.95 | 8 | 0.95 | 12,617 | -814 | 37,851 |
| 8 Oct | 1603.85 | 7.05 | -8.70 | 1,07,448 | 18,722 | 39,479 |
| 7 Oct | 1548.85 | 15.75 | 5.55 | 54,538 | 19,536 | 20,350 |
| 4 Oct | 1599.50 | 10.2 | 6.45 | 814 | 407 | 407 |
| 3 Oct | 1629.70 | 3.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 3.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1663.65 | 3.75 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1684.70 | 3.75 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1740.00 | 3.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1715.85 | 3.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1704.75 | 3.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1698.40 | 3.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 3.75 | 0.00 | 0 | -407 | 0 |
| 19 Sept | 1673.35 | 3.75 | -42.45 | 407 | 0 | 407 |
| 18 Sept | 1676.60 | 46.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1669.90 | 46.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 46.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 46.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 46.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 46.2 | 0.00 | 0 | 407 | 0 |
| 10 Sept | 1601.10 | 46.2 | -5.30 | 407 | 0 | 0 |
| 9 Sept | 1566.45 | 51.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 51.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 51.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 51.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 51.5 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1460 expiring on 31OCT2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5291 which decreased total open position to 23606
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 27676
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 1.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -63085 which decreased total open position to 28897
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 3.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 26048 which increased total open position to 93610
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 43956 which increased total open position to 67969
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -13431 which decreased total open position to 24013
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 7.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 37444
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 37851
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 7.05, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 18722 which increased total open position to 39479
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 15.75, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 19536 which increased total open position to 20350
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 10.2, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 3.75, 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 Oct PVRINOX was trading at 1647.35. The strike last trading price was 3.75, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 3.75, 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 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 3.75, 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 Sept PVRINOX was trading at 1740.00. The strike last trading price was 3.75, 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 3.75, 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 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 3.75, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 3.75, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 3.75, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 3.75, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 46.2, 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 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 46.2, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 46.2, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 46.2, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 46.2, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 46.2, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 46.2, which was -5.30 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 51.5, 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 0
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 51.5, 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 0
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 51.5, 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 0
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 51.5, 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 0
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 51.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
