PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 205 | 53.40 | 25,641 | -8,547 | 87,912 | ||||
| 13 Sept | 1655.15 | 151.6 | 55.60 | 56,980 | -16,687 | 96,866 | ||||
| 12 Sept | 1595.15 | 96 | 9.50 | 10,175 | -4,070 | 1,13,553 | ||||
| 11 Sept | 1584.75 | 86.5 | -15.50 | 12,617 | -4,070 | 1,18,030 | ||||
| 10 Sept | 1601.10 | 102 | 25.20 | 71,632 | -4,477 | 1,26,170 | ||||
| 9 Sept | 1566.45 | 76.8 | 2.60 | 94,017 | -7,326 | 1,31,054 | ||||
| 6 Sept | 1567.10 | 74.2 | -22.80 | 97,680 | -2,442 | 1,37,566 | ||||
| 5 Sept | 1580.15 | 97 | 38.70 | 5,24,216 | -78,551 | 1,40,415 | ||||
| 4 Sept | 1527.10 | 58.3 | 1.95 | 2,82,051 | -1,221 | 2,18,559 | ||||
| 3 Sept | 1515.60 | 56.35 | 2.85 | 1,09,076 | 12,210 | 2,20,594 | ||||
| 2 Sept | 1513.50 | 53.5 | -5.00 | 1,52,218 | 6,105 | 2,08,384 | ||||
| 30 Aug | 1514.55 | 58.5 | -2.50 | 1,89,255 | 19,536 | 2,02,279 | ||||
| 29 Aug | 1509.30 | 61 | -5.00 | 1,26,170 | 36,630 | 1,82,336 | ||||
| 28 Aug | 1519.10 | 66 | 3.00 | 1,97,395 | -5,291 | 1,45,706 | ||||
| 27 Aug | 1520.50 | 63 | 5.45 | 1,15,995 | -6,512 | 1,51,404 | ||||
| 26 Aug | 1511.90 | 57.55 | 7.75 | 1,80,708 | 11,396 | 1,57,916 | ||||
| 23 Aug | 1485.80 | 49.8 | -18.30 | 1,36,345 | 64,713 | 1,46,520 | ||||
| 22 Aug | 1515.15 | 68.1 | 0.20 | 32,153 | 3,663 | 81,807 | ||||
| 21 Aug | 1516.35 | 67.9 | 8.60 | 20,350 | -1,628 | 77,737 | ||||
| 20 Aug | 1505.00 | 59.3 | -11.95 | 87,505 | 5,698 | 78,958 | ||||
| 19 Aug | 1520.80 | 71.25 | 5.30 | 1,07,448 | -3,256 | 73,667 | ||||
| 16 Aug | 1500.05 | 65.95 | 22.45 | 1,11,111 | 31,339 | 77,330 | ||||
| 14 Aug | 1432.90 | 43.5 | -5.75 | 41,514 | 19,536 | 45,177 | ||||
| 13 Aug | 1453.30 | 49.25 | -6.25 | 9,361 | 1,221 | 25,234 | ||||
| 12 Aug | 1475.10 | 55.5 | -13.50 | 8,547 | 2,442 | 23,606 | ||||
| 9 Aug | 1501.20 | 69 | 25.30 | 26,455 | 814 | 21,164 | ||||
| 8 Aug | 1455.20 | 43.7 | -10.60 | 4,070 | 814 | 19,943 | ||||
|
|
||||||||||
| 7 Aug | 1463.60 | 54.3 | 19.30 | 14,245 | 7,326 | 18,722 | ||||
| 6 Aug | 1406.10 | 35 | -3.00 | 8,140 | 3,663 | 10,989 | ||||
| 5 Aug | 1417.80 | 38 | -22.00 | 4,070 | 2,442 | 6,919 | ||||
| 2 Aug | 1470.85 | 60 | -13.65 | 2,035 | 1,221 | 4,070 | ||||
| 1 Aug | 1490.30 | 73.65 | -6.85 | 814 | 407 | 2,849 | ||||
| 31 Jul | 1500.25 | 80.5 | -7.50 | 814 | 407 | 2,442 | ||||
| 30 Jul | 1518.75 | 88 | 13.00 | 1,628 | 1,628 | 1,628 | ||||
| 29 Jul | 1523.70 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1493.85 | 75 | 407 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 205, which was 53.40 higher than the previous day. The implied volatity was -, the open interest changed by -8547 which decreased total open position to 87912
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 151.6, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by -16687 which decreased total open position to 96866
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 96, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 113553
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 86.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 118030
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 102, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by -4477 which decreased total open position to 126170
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 76.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -7326 which decreased total open position to 131054
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 74.2, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 137566
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 97, which was 38.70 higher than the previous day. The implied volatity was -, the open interest changed by -78551 which decreased total open position to 140415
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 58.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 218559
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 56.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 220594
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 53.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 208384
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 58.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 19536 which increased total open position to 202279
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 61, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 36630 which increased total open position to 182336
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 66, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5291 which decreased total open position to 145706
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 63, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -6512 which decreased total open position to 151404
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 57.55, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 157916
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 49.8, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 64713 which increased total open position to 146520
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 68.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 81807
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 67.9, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 77737
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 59.3, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 78958
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 71.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 73667
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 65.95, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 31339 which increased total open position to 77330
On 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 43.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 19536 which increased total open position to 45177
On 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 49.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 25234
On 12 Aug PVRINOX was trading at 1475.10. The strike last trading price was 55.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 23606
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 69, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 21164
On 8 Aug PVRINOX was trading at 1455.20. The strike last trading price was 43.7, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 19943
On 7 Aug PVRINOX was trading at 1463.60. The strike last trading price was 54.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 18722
On 6 Aug PVRINOX was trading at 1406.10. The strike last trading price was 35, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 10989
On 5 Aug PVRINOX was trading at 1417.80. The strike last trading price was 38, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 6919
On 2 Aug PVRINOX was trading at 1470.85. The strike last trading price was 60, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 4070
On 1 Aug PVRINOX was trading at 1490.30. The strike last trading price was 73.65, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2849
On 31 Jul PVRINOX was trading at 1500.25. The strike last trading price was 80.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2442
On 30 Jul PVRINOX was trading at 1518.75. The strike last trading price was 88, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 29 Jul PVRINOX was trading at 1523.70. The strike last trading price was 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 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
| PVRINOX 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 1.55 | -0.80 | 3,16,239 | 17,908 | 2,44,607 |
| 13 Sept | 1655.15 | 2.35 | -2.45 | 5,20,146 | 42,735 | 2,27,920 |
| 12 Sept | 1595.15 | 4.8 | -2.40 | 1,59,137 | 12,210 | 1,85,185 |
| 11 Sept | 1584.75 | 7.2 | 1.25 | 2,74,725 | -24,420 | 1,72,161 |
| 10 Sept | 1601.10 | 5.95 | -9.55 | 6,56,084 | 43,142 | 1,97,395 |
| 9 Sept | 1566.45 | 15.5 | -2.50 | 1,60,765 | -18,722 | 1,53,439 |
| 6 Sept | 1567.10 | 18 | 3.25 | 5,05,901 | -39,886 | 1,68,905 |
| 5 Sept | 1580.15 | 14.75 | -16.20 | 8,93,772 | 8,547 | 2,09,198 |
| 4 Sept | 1527.10 | 30.95 | -1.65 | 2,19,373 | 18,722 | 2,01,058 |
| 3 Sept | 1515.60 | 32.6 | -2.80 | 62,678 | 814 | 1,83,150 |
| 2 Sept | 1513.50 | 35.4 | 1.50 | 1,07,855 | 9,361 | 1,82,336 |
| 30 Aug | 1514.55 | 33.9 | -5.00 | 1,90,476 | 3,256 | 1,72,975 |
| 29 Aug | 1509.30 | 38.9 | 3.40 | 1,20,879 | 28,083 | 1,69,719 |
| 28 Aug | 1519.10 | 35.5 | -0.50 | 1,92,511 | 32,153 | 1,42,450 |
| 27 Aug | 1520.50 | 36 | -11.00 | 1,05,820 | 11,803 | 1,11,111 |
| 26 Aug | 1511.90 | 47 | -12.40 | 47,619 | 8,547 | 98,901 |
| 23 Aug | 1485.80 | 59.4 | 13.00 | 51,689 | 30,525 | 89,540 |
| 22 Aug | 1515.15 | 46.4 | -0.10 | 27,269 | 11,396 | 58,608 |
| 21 Aug | 1516.35 | 46.5 | -4.50 | 12,617 | 2,442 | 46,805 |
| 20 Aug | 1505.00 | 51 | 7.30 | 25,641 | 8,140 | 43,956 |
| 19 Aug | 1520.80 | 43.7 | -16.30 | 48,433 | 13,431 | 35,816 |
| 16 Aug | 1500.05 | 60 | -37.10 | 18,315 | 9,361 | 22,385 |
| 14 Aug | 1432.90 | 97.1 | 24.65 | 2,442 | 2,035 | 12,617 |
| 13 Aug | 1453.30 | 72.45 | 1.45 | 1,221 | 814 | 10,175 |
| 12 Aug | 1475.10 | 71 | 3.05 | 1,221 | 814 | 9,361 |
| 9 Aug | 1501.20 | 67.95 | -19.90 | 2,849 | 1,221 | 7,326 |
| 8 Aug | 1455.20 | 87.85 | 2.85 | 814 | 407 | 5,698 |
| 7 Aug | 1463.60 | 85 | 5.00 | 814 | 0 | 5,291 |
| 6 Aug | 1406.10 | 80 | -18.65 | 407 | 0 | 4,884 |
| 5 Aug | 1417.80 | 98.65 | 18.65 | 814 | 407 | 4,477 |
| 2 Aug | 1470.85 | 80 | 9.70 | 1,221 | 814 | 4,070 |
| 1 Aug | 1490.30 | 70.3 | 9.75 | 814 | 407 | 3,256 |
| 31 Jul | 1500.25 | 60.55 | 2.70 | 1,221 | 814 | 2,442 |
| 30 Jul | 1518.75 | 57.85 | -2.15 | 1,628 | 814 | 1,628 |
| 29 Jul | 1523.70 | 60 | -12.00 | 814 | 0 | 814 |
| 26 Jul | 1493.85 | 72 | 1,221 | 814 | 814 | |
For Pvr Inox Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 244607
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 42735 which increased total open position to 227920
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 4.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 185185
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 7.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -24420 which decreased total open position to 172161
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 5.95, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 43142 which increased total open position to 197395
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 15.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -18722 which decreased total open position to 153439
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 18, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -39886 which decreased total open position to 168905
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 14.75, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 209198
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 30.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 18722 which increased total open position to 201058
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 32.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 183150
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 35.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 9361 which increased total open position to 182336
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 33.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 172975
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 38.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 28083 which increased total open position to 169719
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 35.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 32153 which increased total open position to 142450
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 36, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 111111
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 47, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 98901
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 59.4, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 89540
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 46.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 58608
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 46.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 46805
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 51, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 43956
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 43.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 13431 which increased total open position to 35816
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 60, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 9361 which increased total open position to 22385
On 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 97.1, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 12617
On 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 72.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 10175
On 12 Aug PVRINOX was trading at 1475.10. The strike last trading price was 71, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 9361
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 67.95, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 7326
On 8 Aug PVRINOX was trading at 1455.20. The strike last trading price was 87.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 5698
On 7 Aug PVRINOX was trading at 1463.60. The strike last trading price was 85, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5291
On 6 Aug PVRINOX was trading at 1406.10. The strike last trading price was 80, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4884
On 5 Aug PVRINOX was trading at 1417.80. The strike last trading price was 98.65, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4477
On 2 Aug PVRINOX was trading at 1470.85. The strike last trading price was 80, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 4070
On 1 Aug PVRINOX was trading at 1490.30. The strike last trading price was 70.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 3256
On 31 Jul PVRINOX was trading at 1500.25. The strike last trading price was 60.55, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 2442
On 30 Jul PVRINOX was trading at 1518.75. The strike last trading price was 57.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 1628
On 29 Jul PVRINOX was trading at 1523.70. The strike last trading price was 60, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 26 Jul PVRINOX was trading at 1493.85. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814