PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
06 Sep 2024 04:13 PM IST
| PVRINOX 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1567.10 | 61 | -22.80 | 53,724 | 1,628 | 66,748 | ||||
| 5 Sept | 1580.15 | 83.8 | 35.75 | 4,58,282 | -99,308 | 65,120 | ||||
| 4 Sept | 1527.10 | 48.05 | 2.05 | 5,97,883 | 6,512 | 1,64,021 | ||||
| 3 Sept | 1515.60 | 46 | 2.55 | 1,60,358 | 28,897 | 1,56,288 | ||||
| 2 Sept | 1513.50 | 43.45 | -4.80 | 1,36,752 | 23,199 | 1,27,798 | ||||
| 30 Aug | 1514.55 | 48.25 | -2.75 | 2,27,920 | 31,339 | 1,05,413 | ||||
| 29 Aug | 1509.30 | 51 | -4.50 | 2,25,478 | 26,048 | 74,481 | ||||
| 28 Aug | 1519.10 | 55.5 | 2.00 | 2,16,524 | 15,059 | 48,433 | ||||
| 27 Aug | 1520.50 | 53.5 | 6.30 | 29,711 | 6,105 | 32,967 | ||||
| 26 Aug | 1511.90 | 47.2 | 5.20 | 10,989 | 3,663 | 27,676 | ||||
| 23 Aug | 1485.80 | 42 | -15.50 | 20,350 | 11,396 | 24,013 | ||||
| 22 Aug | 1515.15 | 57.5 | 7.50 | 15,059 | 7,326 | 12,210 | ||||
| 21 Aug | 1516.35 | 50 | 0.00 | 0 | 4,070 | 0 | ||||
| 20 Aug | 1505.00 | 50 | -15.00 | 4,884 | 3,256 | 4,070 | ||||
| 19 Aug | 1520.80 | 65 | -18.95 | 814 | 407 | 407 | ||||
| 16 Aug | 1500.05 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1432.90 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1453.30 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1475.10 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1501.20 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1463.60 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1406.10 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1470.85 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1490.30 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 83.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1523.70 | 83.95 | 83.95 | 0 | 0 | 0 | ||||
| 16 Jul | 1438.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1459.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1476.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jul | 1460.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1449.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1457.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1458.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1467.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1469.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1461.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1470.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1497.80 | 0 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 61, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 66748
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 83.8, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by -99308 which decreased total open position to 65120
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 48.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 164021
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 46, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 28897 which increased total open position to 156288
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 43.45, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 23199 which increased total open position to 127798
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 48.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 31339 which increased total open position to 105413
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 51, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 26048 which increased total open position to 74481
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 55.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 15059 which increased total open position to 48433
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 53.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 32967
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 47.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 27676
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 42, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 24013
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 57.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 12210
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 0
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 50, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 4070
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 65, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 Aug PVRINOX was trading at 1406.10. The strike last trading price was 83.95, 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 83.95, 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 2 Aug PVRINOX was trading at 1470.85. The strike last trading price was 83.95, 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 83.95, 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 83.95, 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 83.95, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul PVRINOX was trading at 1438.30. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1459.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1476.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1460.20. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1449.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1457.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1458.15. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1467.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1469.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1461.00. The strike last trading price was 0, 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 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1497.80. The strike last trading price was 0, 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 1520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1567.10 | 24.5 | 4.50 | 1,66,056 | -18,315 | 54,538 |
| 5 Sept | 1580.15 | 20 | -20.50 | 4,01,302 | 6,512 | 72,446 |
| 4 Sept | 1527.10 | 40.5 | -3.20 | 1,40,822 | 3,663 | 65,934 |
| 3 Sept | 1515.60 | 43.7 | -1.35 | 37,037 | 1,628 | 62,678 |
| 2 Sept | 1513.50 | 45.05 | 1.45 | 66,341 | 6,512 | 61,457 |
| 30 Aug | 1514.55 | 43.6 | -7.80 | 1,43,671 | 27,676 | 54,131 |
| 29 Aug | 1509.30 | 51.4 | 5.25 | 30,525 | 9,768 | 26,862 |
| 28 Aug | 1519.10 | 46.15 | 0.10 | 37,037 | 8,547 | 16,687 |
| 27 Aug | 1520.50 | 46.05 | -8.95 | 8,140 | 6,105 | 8,140 |
| 26 Aug | 1511.90 | 55 | -52.25 | 2,849 | 1,221 | 1,221 |
| 23 Aug | 1485.80 | 107.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 107.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 107.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 107.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 107.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1500.05 | 107.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1432.90 | 107.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1453.30 | 107.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1475.10 | 107.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 107.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1463.60 | 107.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 107.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 107.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1470.85 | 107.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1490.30 | 107.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 107.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1523.70 | 107.25 | 107.25 | 0 | 0 | 0 |
| 16 Jul | 1438.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1459.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1476.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1460.20 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1449.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1457.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1458.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1467.85 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1469.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1461.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1470.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1497.80 | 0 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 24.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -18315 which decreased total open position to 54538
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 20, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 72446
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 40.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 65934
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 43.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 62678
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 45.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 61457
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 43.6, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 27676 which increased total open position to 54131
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 51.4, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 26862
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 46.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 16687
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 46.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 8140
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 55, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 107.25, 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 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 107.25, 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 107.25, 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 107.25, 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 Aug PVRINOX was trading at 1520.80. The strike last trading price was 107.25, 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 Aug PVRINOX was trading at 1500.05. The strike last trading price was 107.25, 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 107.25, 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 107.25, 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 107.25, 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 107.25, 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 107.25, 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 Aug PVRINOX was trading at 1406.10. The strike last trading price was 107.25, 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 107.25, 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 2 Aug PVRINOX was trading at 1470.85. The strike last trading price was 107.25, 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 107.25, 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 107.25, 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 107.25, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul PVRINOX was trading at 1438.30. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1459.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1476.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1460.20. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1449.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1457.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1458.15. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1467.85. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1469.95. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1461.00. The strike last trading price was 0, 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 2 Jul PVRINOX was trading at 1470.25. The strike last trading price was 0, 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 Jul PVRINOX was trading at 1497.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0