PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 81.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Oct | 1609.75 | 81.9 | -11.95 | 8,547 | 0 | 4,070 | ||||
| 16 Oct | 1626.85 | 93.85 | -1.95 | 10,989 | 814 | 3,663 | ||||
| 15 Oct | 1620.75 | 95.8 | 23.40 | 21,164 | -2,849 | 2,849 | ||||
| 14 Oct | 1590.00 | 72.4 | -19.25 | 1,628 | 0 | 5,698 | ||||
| 11 Oct | 1620.50 | 91.65 | 11.35 | 5,698 | 814 | 5,698 | ||||
| 10 Oct | 1608.25 | 80.3 | -2.25 | 7,733 | -407 | 5,698 | ||||
| 9 Oct | 1596.95 | 82.55 | -7.45 | 407 | 0 | 6,105 | ||||
| 8 Oct | 1603.85 | 90 | 33.00 | 13,838 | 407 | 6,512 | ||||
| 7 Oct | 1548.85 | 57 | -37.60 | 19,129 | 5,698 | 6,105 | ||||
| 4 Oct | 1599.50 | 94.6 | -35.70 | 1,221 | 0 | 407 | ||||
| 3 Oct | 1629.70 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1647.35 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1663.65 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1684.70 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1740.00 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1715.85 | 130.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1704.75 | 130.3 | 0.00 | 0 | 407 | 0 | ||||
| 23 Sept | 1698.40 | 130.3 | 52.95 | 407 | 0 | 0 | ||||
| 20 Sept | 1654.20 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1673.35 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1676.60 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1580.15 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1527.10 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1515.60 | 77.35 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1540 expiring on 31OCT2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 81.9, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 81.9, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4070
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 93.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 3663
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 95.8, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 2849
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 72.4, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5698
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 91.65, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 5698
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 80.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 5698
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 82.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6105
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 90, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 6512
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 57, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 6105
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 94.6, which was -35.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 130.3, 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 130.3, 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 130.3, 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 130.3, 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 130.3, 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 130.3, 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 130.3, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 130.3, which was 52.95 higher 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 5.3 | -1.30 | 2,86,528 | -20,350 | 1,59,137 |
| 17 Oct | 1609.75 | 6.6 | 2.15 | 2,10,419 | -24,013 | 1,80,708 |
| 16 Oct | 1626.85 | 4.45 | -4.25 | 4,50,956 | 50,875 | 2,04,721 |
| 15 Oct | 1620.75 | 8.7 | -9.25 | 10,95,237 | 27,676 | 1,54,660 |
| 14 Oct | 1590.00 | 17.95 | 0.45 | 1,37,159 | 5,291 | 1,25,356 |
| 11 Oct | 1620.50 | 17.5 | -2.00 | 2,29,548 | 7,733 | 1,19,251 |
| 10 Oct | 1608.25 | 19.5 | -1.95 | 1,62,393 | 25,234 | 1,11,925 |
| 9 Oct | 1596.95 | 21.45 | 0.35 | 1,68,905 | 10,175 | 88,319 |
| 8 Oct | 1603.85 | 21.1 | -19.25 | 2,20,187 | 9,768 | 91,575 |
| 7 Oct | 1548.85 | 40.35 | 17.35 | 94,424 | 13,024 | 81,807 |
| 4 Oct | 1599.50 | 23 | 3.85 | 98,901 | 3,256 | 68,783 |
| 3 Oct | 1629.70 | 19.15 | 3.05 | 1,32,682 | 17,094 | 62,678 |
| 1 Oct | 1647.35 | 16.1 | 2.50 | 34,188 | 3,663 | 45,991 |
| 30 Sept | 1663.65 | 13.6 | 1.55 | 35,409 | 6,512 | 42,328 |
| 27 Sept | 1684.70 | 12.05 | 1.30 | 27,676 | 9,768 | 36,223 |
| 26 Sept | 1740.00 | 10.75 | -0.10 | 5,698 | 2,035 | 26,455 |
| 25 Sept | 1715.85 | 10.85 | 0.85 | 24,827 | 16,687 | 24,420 |
| 24 Sept | 1704.75 | 10 | -3.20 | 407 | 0 | 7,733 |
| 23 Sept | 1698.40 | 13.2 | -6.80 | 5,291 | 2,442 | 8,140 |
| 20 Sept | 1654.20 | 20 | 6.50 | 4,884 | 407 | 4,884 |
| 19 Sept | 1673.35 | 13.5 | 2.65 | 3,256 | 1,221 | 4,477 |
| 18 Sept | 1676.60 | 10.85 | -2.60 | 1,628 | 407 | 2,849 |
| 17 Sept | 1669.90 | 13.45 | 2.20 | 814 | 407 | 2,035 |
| 16 Sept | 1689.90 | 11.25 | -77.60 | 2,035 | 1,628 | 1,628 |
| 13 Sept | 1655.15 | 88.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 88.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 88.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 88.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 88.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 88.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 88.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 88.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 88.85 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1540 expiring on 31OCT2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 5.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 159137
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 6.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -24013 which decreased total open position to 180708
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 4.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 50875 which increased total open position to 204721
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 8.7, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 27676 which increased total open position to 154660
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 17.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 125356
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 17.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 119251
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 19.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 25234 which increased total open position to 111925
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 21.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 88319
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 21.1, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 91575
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 40.35, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 13024 which increased total open position to 81807
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 23, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 68783
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 19.15, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 17094 which increased total open position to 62678
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 16.1, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 45991
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 13.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 42328
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 12.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 36223
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 10.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 26455
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 10.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 24420
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 10, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7733
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 13.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 8140
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 20, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4884
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 13.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 4477
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 10.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2849
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 13.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2035
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 11.25, which was -77.60 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
