PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
06 Sep 2024 04:13 PM IST
| PVRINOX 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1567.10 | 39.8 | -17.45 | 8,28,652 | 64,713 | 2,56,410 | ||||
| 5 Sept | 1580.15 | 57.25 | 26.75 | 35,18,922 | 54,945 | 1,92,918 | ||||
| 4 Sept | 1527.10 | 30.5 | 1.00 | 3,24,379 | -6,512 | 1,37,566 | ||||
| 3 Sept | 1515.60 | 29.5 | 1.30 | 1,34,310 | 814 | 1,50,183 | ||||
| 2 Sept | 1513.50 | 28.2 | -3.20 | 1,42,043 | 25,641 | 1,49,369 | ||||
| 30 Aug | 1514.55 | 31.4 | -3.05 | 1,63,207 | 16,687 | 1,22,914 | ||||
| 29 Aug | 1509.30 | 34.45 | -3.55 | 60,236 | 11,396 | 1,06,227 | ||||
| 28 Aug | 1519.10 | 38 | 2.20 | 2,34,025 | 62,271 | 95,238 | ||||
| 27 Aug | 1520.50 | 35.8 | 3.80 | 26,048 | 10,989 | 34,188 | ||||
| 26 Aug | 1511.90 | 32 | 2.00 | 13,431 | 3,256 | 24,013 | ||||
| 23 Aug | 1485.80 | 30 | -10.25 | 14,652 | 3,663 | 19,536 | ||||
| 22 Aug | 1515.15 | 40.25 | -0.75 | 6,512 | 814 | 16,280 | ||||
| 21 Aug | 1516.35 | 41 | 3.80 | 3,663 | 1,628 | 15,466 | ||||
| 20 Aug | 1505.00 | 37.2 | -6.40 | 7,326 | 3,663 | 13,431 | ||||
| 19 Aug | 1520.80 | 43.6 | 1.85 | 19,129 | 6,105 | 9,768 | ||||
|
|
||||||||||
| 16 Aug | 1500.05 | 41.75 | 2.90 | 2,849 | 2,442 | 3,256 | ||||
| 9 Aug | 1501.20 | 38.85 | 14.20 | 407 | 0 | 814 | ||||
| 6 Aug | 1406.10 | 24.65 | -23.75 | 814 | 407 | 814 | ||||
| 5 Aug | 1417.80 | 48.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1490.30 | 48.4 | -19.90 | 1,221 | 814 | 814 | ||||
| 31 Jul | 1500.25 | 68.3 | 68.30 | 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 1560 expiring on 26SEP2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 39.8, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 64713 which increased total open position to 256410
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 57.25, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by 54945 which increased total open position to 192918
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 30.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -6512 which decreased total open position to 137566
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 29.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 150183
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 28.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 25641 which increased total open position to 149369
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 31.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 122914
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 34.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 106227
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 38, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 62271 which increased total open position to 95238
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 35.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 10989 which increased total open position to 34188
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 24013
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 30, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 19536
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 40.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 16280
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 41, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 15466
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 37.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 13431
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 43.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 9768
On 16 Aug PVRINOX was trading at 1500.05. The strike last trading price was 41.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 3256
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 38.85, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 6 Aug PVRINOX was trading at 1406.10. The strike last trading price was 24.65, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 814
On 5 Aug PVRINOX was trading at 1417.80. The strike last trading price was 48.4, 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 48.4, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814
On 31 Jul PVRINOX was trading at 1500.25. The strike last trading price was 68.3, which was 68.30 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 1560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1567.10 | 44.05 | 10.85 | 2,87,342 | 11,396 | 1,25,356 |
| 5 Sept | 1580.15 | 33.2 | -29.80 | 6,57,712 | 1,05,006 | 1,13,553 |
| 4 Sept | 1527.10 | 63 | -9.25 | 15,466 | 3,256 | 8,140 |
| 3 Sept | 1515.60 | 72.25 | 1.30 | 4,884 | 1,628 | 4,477 |
| 2 Sept | 1513.50 | 70.95 | -0.05 | 407 | 0 | 2,442 |
| 30 Aug | 1514.55 | 71 | -3.30 | 407 | 0 | 2,035 |
| 29 Aug | 1509.30 | 74.3 | 10.85 | 407 | 0 | 2,035 |
| 28 Aug | 1519.10 | 63.45 | -67.45 | 3,663 | 2,035 | 2,035 |
| 27 Aug | 1520.50 | 130.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 130.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1485.80 | 130.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 130.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 130.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 130.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 130.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1500.05 | 130.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 130.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 130.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 130.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1490.30 | 130.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 130.9 | 130.90 | 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 1560 expiring on 26SEP2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 44.05, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 125356
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 33.2, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 105006 which increased total open position to 113553
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 63, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 8140
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 72.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 4477
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 70.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2442
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 71, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2035
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 74.3, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2035
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 63.45, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 2035
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 130.9, 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 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 130.9, 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 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 130.9, 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 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, 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 130.9, which was 130.90 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