PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 158 | 45.90 | 71,632 | -54,538 | 83,028 | ||||
| 13 Sept | 1655.15 | 112.1 | 46.50 | 50,468 | -14,245 | 1,37,566 | ||||
| 12 Sept | 1595.15 | 65.6 | 8.30 | 16,687 | -1,221 | 1,51,811 | ||||
| 11 Sept | 1584.75 | 57.3 | -10.35 | 10,175 | -1,628 | 1,53,032 | ||||
| 10 Sept | 1601.10 | 67.65 | 17.05 | 1,47,334 | -34,595 | 1,54,660 | ||||
| 9 Sept | 1566.45 | 50.6 | 0.05 | 61,864 | -814 | 1,89,255 | ||||
| 6 Sept | 1567.10 | 50.55 | -18.10 | 1,70,126 | -20,350 | 1,85,999 | ||||
| 5 Sept | 1580.15 | 68.65 | 29.65 | 15,63,287 | -2,05,128 | 2,07,977 | ||||
| 4 Sept | 1527.10 | 39 | 1.70 | 8,80,341 | 66,341 | 4,12,698 | ||||
| 3 Sept | 1515.60 | 37.3 | 1.75 | 1,92,918 | 41,107 | 3,45,136 | ||||
| 2 Sept | 1513.50 | 35.55 | -3.65 | 2,40,944 | 11,396 | 3,03,622 | ||||
| 30 Aug | 1514.55 | 39.2 | -2.80 | 3,28,449 | 35,409 | 2,90,191 | ||||
| 29 Aug | 1509.30 | 42 | -5.10 | 1,68,498 | 51,689 | 2,53,968 | ||||
| 28 Aug | 1519.10 | 47.1 | 2.10 | 6,25,152 | 34,595 | 2,02,279 | ||||
| 27 Aug | 1520.50 | 45 | 5.00 | 78,958 | 2,035 | 1,66,870 | ||||
| 26 Aug | 1511.90 | 40 | 4.80 | 67,155 | 4,884 | 1,64,835 | ||||
| 23 Aug | 1485.80 | 35.2 | -14.80 | 1,27,391 | 44,770 | 1,59,951 | ||||
| 22 Aug | 1515.15 | 50 | 0.00 | 1,50,183 | 92,796 | 1,14,774 | ||||
| 21 Aug | 1516.35 | 50 | -0.60 | 10,582 | 8,547 | 21,978 | ||||
| 20 Aug | 1505.00 | 50.6 | -1.65 | 4,070 | 0 | 13,024 | ||||
| 19 Aug | 1520.80 | 52.25 | 2.25 | 24,013 | -407 | 13,024 | ||||
| 16 Aug | 1500.05 | 50 | 22.00 | 6,919 | 3,256 | 12,617 | ||||
| 14 Aug | 1432.90 | 28 | -7.55 | 5,291 | 1,221 | 8,954 | ||||
| 13 Aug | 1453.30 | 35.55 | -4.45 | 814 | 407 | 7,326 | ||||
| 12 Aug | 1475.10 | 40 | -7.00 | 1,221 | 814 | 7,326 | ||||
| 9 Aug | 1501.20 | 47 | 14.00 | 1,628 | 1,221 | 6,512 | ||||
| 7 Aug | 1463.60 | 33 | 7.00 | 814 | 407 | 4,884 | ||||
|
|
||||||||||
| 6 Aug | 1406.10 | 26 | 0.00 | 0 | 407 | 0 | ||||
| 5 Aug | 1417.80 | 26 | -22.05 | 814 | 0 | 4,070 | ||||
| 2 Aug | 1470.85 | 48.05 | -8.10 | 1,221 | 814 | 4,070 | ||||
| 1 Aug | 1490.30 | 56.15 | -3.85 | 2,849 | 2,035 | 3,256 | ||||
| 31 Jul | 1500.25 | 60 | -10.85 | 407 | 0 | 814 | ||||
| 29 Jul | 1523.70 | 70.85 | 814 | 407 | 407 | |||||
For Pvr Inox Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 158, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by -54538 which decreased total open position to 83028
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 112.1, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by -14245 which decreased total open position to 137566
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 65.6, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 151811
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 57.3, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 153032
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 67.65, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -34595 which decreased total open position to 154660
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 50.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 189255
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 50.55, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 185999
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 68.65, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by -205128 which decreased total open position to 207977
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 39, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 66341 which increased total open position to 412698
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 37.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 41107 which increased total open position to 345136
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 35.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 303622
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 39.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 35409 which increased total open position to 290191
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 42, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 51689 which increased total open position to 253968
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 47.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 34595 which increased total open position to 202279
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 166870
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 40, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 164835
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 35.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 44770 which increased total open position to 159951
On 22 Aug PVRINOX was trading at 1515.15. 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 92796 which increased total open position to 114774
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 50, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 21978
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 50.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13024
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 52.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 13024
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 50, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 12617
On 14 Aug PVRINOX was trading at 1432.90. The strike last trading price was 28, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 8954
On 13 Aug PVRINOX was trading at 1453.30. The strike last trading price was 35.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 7326
On 12 Aug PVRINOX was trading at 1475.10. The strike last trading price was 40, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 7326
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 47, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 6512
On 7 Aug PVRINOX was trading at 1463.60. The strike last trading price was 33, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4884
On 6 Aug PVRINOX was trading at 1406.10. The strike last trading price was 26, 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 5 Aug PVRINOX was trading at 1417.80. The strike last trading price was 26, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4070
On 2 Aug PVRINOX was trading at 1470.85. The strike last trading price was 48.05, which was -8.10 lower 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 56.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 3256
On 31 Jul PVRINOX was trading at 1500.25. The strike last trading price was 60, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 29 Jul PVRINOX was trading at 1523.70. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
| PVRINOX 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 2.15 | -1.40 | 1,53,846 | -6,105 | 70,411 |
| 13 Sept | 1655.15 | 3.55 | -7.70 | 4,21,245 | -19,536 | 76,923 |
| 12 Sept | 1595.15 | 11.25 | -3.90 | 1,56,288 | -10,989 | 93,610 |
| 11 Sept | 1584.75 | 15.15 | 3.30 | 2,45,421 | 23,199 | 1,05,413 |
| 10 Sept | 1601.10 | 11.85 | -17.60 | 2,88,563 | 8,954 | 82,621 |
| 9 Sept | 1566.45 | 29.45 | -3.15 | 72,853 | 2,035 | 73,667 |
| 6 Sept | 1567.10 | 32.6 | 6.60 | 2,75,539 | -7,733 | 71,225 |
| 5 Sept | 1580.15 | 26 | -25.60 | 4,83,109 | 12,210 | 78,144 |
| 4 Sept | 1527.10 | 51.6 | -2.90 | 84,656 | 13,838 | 65,934 |
| 3 Sept | 1515.60 | 54.5 | -2.40 | 18,722 | 11,396 | 52,096 |
| 2 Sept | 1513.50 | 56.9 | 2.90 | 22,792 | 8,547 | 40,293 |
| 30 Aug | 1514.55 | 54 | -4.30 | 50,468 | 12,210 | 31,746 |
| 29 Aug | 1509.30 | 58.3 | 2.20 | 10,989 | 4,884 | 19,536 |
| 28 Aug | 1519.10 | 56.1 | 0.60 | 48,840 | 9,768 | 14,245 |
| 27 Aug | 1520.50 | 55.5 | -23.50 | 3,256 | 1,221 | 3,663 |
| 26 Aug | 1511.90 | 79 | 0.00 | 0 | 2,442 | 0 |
| 23 Aug | 1485.80 | 79 | -14.90 | 2,442 | 2,035 | 2,035 |
| 22 Aug | 1515.15 | 93.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 93.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 93.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 93.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1500.05 | 93.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1432.90 | 93.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1453.30 | 93.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1475.10 | 93.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 93.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1463.60 | 93.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 93.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 93.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1470.85 | 93.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1490.30 | 93.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 93.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1523.70 | 93.9 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 2.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -6105 which decreased total open position to 70411
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 3.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -19536 which decreased total open position to 76923
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 11.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -10989 which decreased total open position to 93610
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 15.15, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 23199 which increased total open position to 105413
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 11.85, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 82621
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 29.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 73667
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 32.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -7733 which decreased total open position to 71225
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 26, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 78144
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 51.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 13838 which increased total open position to 65934
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 54.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 52096
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 56.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 40293
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 54, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 31746
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 58.3, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 19536
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 56.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 14245
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 55.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 3663
On 26 Aug PVRINOX was trading at 1511.90. 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 2442 which increased total open position to 0
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 79, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 2035
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, 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 93.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0