PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 10:44 AM IST
| PVRINOX 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1622.00 | 126.85 | 9.75 | 407 | 0 | 23,199 | ||||
| 17 Oct | 1609.75 | 117.1 | -23.60 | 16,280 | -814 | 23,199 | ||||
| 16 Oct | 1626.85 | 140.7 | 10.70 | 19,129 | 0 | 24,420 | ||||
| 15 Oct | 1620.75 | 130 | 24.00 | 21,164 | 10,175 | 24,420 | ||||
| 14 Oct | 1590.00 | 106 | -21.80 | 2,442 | 0 | 14,245 | ||||
| 11 Oct | 1620.50 | 127.8 | 7.80 | 3,663 | 407 | 13,838 | ||||
| 10 Oct | 1608.25 | 120 | 3.85 | 6,919 | -407 | 13,431 | ||||
| 9 Oct | 1596.95 | 116.15 | 2.05 | 407 | 0 | 13,838 | ||||
| 8 Oct | 1603.85 | 114.1 | 33.10 | 2,035 | 0 | 13,838 | ||||
| 7 Oct | 1548.85 | 81 | -37.25 | 1,628 | -407 | 14,245 | ||||
| 4 Oct | 1599.50 | 118.25 | -58.75 | 7,733 | 0 | 14,652 | ||||
| 3 Oct | 1629.70 | 177 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1647.35 | 177 | -37.00 | 2,442 | 0 | 14,652 | ||||
| 30 Sept | 1663.65 | 214 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1684.70 | 214 | 0.00 | 0 | 1,628 | 0 | ||||
| 26 Sept | 1740.00 | 214 | 2.10 | 3,663 | 814 | 13,838 | ||||
| 25 Sept | 1715.85 | 211.9 | 20.90 | 3,256 | 2,849 | 13,431 | ||||
| 24 Sept | 1704.75 | 191 | -9.00 | 2,035 | 407 | 9,768 | ||||
|
|
||||||||||
| 23 Sept | 1698.40 | 200 | 20.00 | 6,105 | -814 | 9,361 | ||||
| 20 Sept | 1654.20 | 180 | 0.00 | 0 | 407 | 0 | ||||
| 19 Sept | 1673.35 | 180 | 8.00 | 407 | 0 | 9,768 | ||||
| 18 Sept | 1676.60 | 172 | -10.00 | 814 | 0 | 9,361 | ||||
| 17 Sept | 1669.90 | 182 | -18.00 | 814 | 0 | 8,547 | ||||
| 16 Sept | 1689.90 | 200 | 50.00 | 814 | -407 | 8,547 | ||||
| 13 Sept | 1655.15 | 150 | 31.00 | 1,221 | 0 | 7,733 | ||||
| 12 Sept | 1595.15 | 119 | 7.75 | 407 | 0 | 8,140 | ||||
| 11 Sept | 1584.75 | 111.25 | -3.75 | 814 | -407 | 8,547 | ||||
| 10 Sept | 1601.10 | 115 | 17.20 | 814 | 407 | 8,547 | ||||
| 9 Sept | 1566.45 | 97.8 | -1.25 | 1,628 | 0 | 7,326 | ||||
| 6 Sept | 1567.10 | 99.05 | -24.85 | 1,628 | 0 | 6,919 | ||||
| 5 Sept | 1580.15 | 123.9 | 38.60 | 7,733 | 0 | 6,919 | ||||
| 4 Sept | 1527.10 | 85.3 | -0.70 | 3,256 | 2,849 | 6,512 | ||||
| 3 Sept | 1515.60 | 86 | 4,477 | 2,442 | 2,849 | |||||
For Pvr Inox Limited - strike price 1500 expiring on 31OCT2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 18 Oct PVRINOX was trading at 1622.00. The strike last trading price was 126.85, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23199
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 117.1, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 23199
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 140.7, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24420
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 130, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 24420
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 106, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14245
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 127.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 13838
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 120, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 13431
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 116.15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13838
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 114.1, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13838
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 81, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 14245
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 118.25, which was -58.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14652
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 177, 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 177, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14652
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 214, 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 214, 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 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 214, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 13838
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 211.9, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 13431
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 191, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 9768
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 200, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 9361
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 180, 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 Sept PVRINOX was trading at 1673.35. The strike last trading price was 180, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9768
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 172, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9361
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 182, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8547
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 200, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 8547
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 150, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7733
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 119, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8140
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 111.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 8547
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 115, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 8547
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 97.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7326
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 99.05, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6919
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 123.9, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6919
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 85.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 6512
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 86, which was lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 2849
| PVRINOX 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1622.00 | 2.7 | -0.50 | 1,83,150 | 63,085 | 3,85,022 |
| 17 Oct | 1609.75 | 3.2 | 0.70 | 2,70,655 | -60,236 | 3,21,937 |
| 16 Oct | 1626.85 | 2.5 | -2.65 | 8,27,838 | -37,851 | 3,83,394 |
| 15 Oct | 1620.75 | 5.15 | -5.05 | 22,86,526 | 39,886 | 4,22,466 |
| 14 Oct | 1590.00 | 10.2 | 0.15 | 2,25,478 | 43,142 | 3,82,987 |
| 11 Oct | 1620.50 | 10.05 | -1.50 | 2,57,224 | -27,676 | 3,41,880 |
| 10 Oct | 1608.25 | 11.55 | -1.35 | 3,53,276 | 69,190 | 3,69,149 |
| 9 Oct | 1596.95 | 12.9 | 0.85 | 2,43,793 | 49,654 | 2,96,703 |
| 8 Oct | 1603.85 | 12.05 | -13.55 | 4,79,853 | 10,582 | 2,47,863 |
| 7 Oct | 1548.85 | 25.6 | 11.05 | 3,21,937 | 6,512 | 2,36,874 |
| 4 Oct | 1599.50 | 14.55 | 1.95 | 2,28,327 | -8,954 | 2,30,769 |
| 3 Oct | 1629.70 | 12.6 | 2.10 | 2,50,712 | 43,142 | 2,40,130 |
| 1 Oct | 1647.35 | 10.5 | 1.95 | 1,15,995 | 35,409 | 1,98,209 |
| 30 Sept | 1663.65 | 8.55 | 0.90 | 79,365 | 18,315 | 1,61,579 |
| 27 Sept | 1684.70 | 7.65 | 0.45 | 1,08,669 | 45,991 | 1,42,450 |
| 26 Sept | 1740.00 | 7.2 | 0.10 | 20,757 | 814 | 96,052 |
| 25 Sept | 1715.85 | 7.1 | -0.05 | 73,667 | 20,350 | 95,645 |
| 24 Sept | 1704.75 | 7.15 | -1.50 | 48,433 | 8,547 | 74,074 |
| 23 Sept | 1698.40 | 8.65 | -2.85 | 35,409 | 13,024 | 65,527 |
| 20 Sept | 1654.20 | 11.5 | 3.20 | 16,280 | 3,256 | 52,503 |
| 19 Sept | 1673.35 | 8.3 | -1.60 | 25,234 | 2,442 | 49,247 |
| 18 Sept | 1676.60 | 9.9 | 1.75 | 24,420 | 4,884 | 46,805 |
| 17 Sept | 1669.90 | 8.15 | 1.65 | 26,048 | 6,919 | 41,921 |
| 16 Sept | 1689.90 | 6.5 | -6.15 | 85,470 | -2,849 | 39,479 |
| 13 Sept | 1655.15 | 12.65 | -12.45 | 34,595 | 15,873 | 42,735 |
| 12 Sept | 1595.15 | 25.1 | -4.20 | 2,849 | 814 | 26,455 |
| 11 Sept | 1584.75 | 29.3 | 1.80 | 14,245 | 8,140 | 25,641 |
| 10 Sept | 1601.10 | 27.5 | -13.50 | 5,698 | 814 | 17,094 |
| 9 Sept | 1566.45 | 41 | -0.50 | 4,884 | -407 | 15,873 |
| 6 Sept | 1567.10 | 41.5 | 4.50 | 13,024 | 6,105 | 15,466 |
| 5 Sept | 1580.15 | 37 | -18.35 | 11,803 | 5,291 | 8,954 |
| 4 Sept | 1527.10 | 55.35 | -1.65 | 2,442 | 814 | 3,256 |
| 3 Sept | 1515.60 | 57 | 2,442 | 1,221 | 1,221 | |
For Pvr Inox Limited - strike price 1500 expiring on 31OCT2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 18 Oct PVRINOX was trading at 1622.00. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 63085 which increased total open position to 385022
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -60236 which decreased total open position to 321937
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 2.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -37851 which decreased total open position to 383394
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 5.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 39886 which increased total open position to 422466
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 10.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 43142 which increased total open position to 382987
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 10.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -27676 which decreased total open position to 341880
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 11.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 69190 which increased total open position to 369149
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 12.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 49654 which increased total open position to 296703
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 12.05, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 10582 which increased total open position to 247863
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 25.6, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 236874
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 14.55, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -8954 which decreased total open position to 230769
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 12.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 43142 which increased total open position to 240130
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 10.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 35409 which increased total open position to 198209
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 8.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 18315 which increased total open position to 161579
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 7.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 45991 which increased total open position to 142450
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 7.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 96052
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 95645
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 7.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 74074
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 8.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 13024 which increased total open position to 65527
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 11.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 52503
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 8.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 49247
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 9.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 46805
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 8.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 41921
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 6.5, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 39479
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 12.65, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 15873 which increased total open position to 42735
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 25.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 26455
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 29.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 25641
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 27.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 17094
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 41, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 15873
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 41.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 15466
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 37, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 8954
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 55.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 3256
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
