PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 62 | 13.10 | 32,967 | -2,035 | 54,945 | ||||
| 17 Oct | 1609.75 | 48.9 | -12.50 | 70,004 | -9,361 | 57,387 | ||||
| 16 Oct | 1626.85 | 61.4 | -0.60 | 5,84,452 | 17,908 | 67,969 | ||||
| 15 Oct | 1620.75 | 62 | 14.45 | 2,32,804 | 10,582 | 50,875 | ||||
| 14 Oct | 1590.00 | 47.55 | -16.85 | 42,328 | 5,698 | 40,293 | ||||
| 11 Oct | 1620.50 | 64.4 | 0.90 | 27,269 | 3,256 | 35,002 | ||||
| 10 Oct | 1608.25 | 63.5 | 6.55 | 33,781 | 407 | 31,746 | ||||
| 9 Oct | 1596.95 | 56.95 | -6.05 | 78,958 | 407 | 31,339 | ||||
| 8 Oct | 1603.85 | 63 | 25.65 | 2,42,979 | 4,884 | 31,339 | ||||
| 7 Oct | 1548.85 | 37.35 | -28.55 | 68,783 | 24,013 | 26,048 | ||||
| 4 Oct | 1599.50 | 65.9 | -49.00 | 8,954 | 1,221 | 2,035 | ||||
| 3 Oct | 1629.70 | 114.9 | 0.00 | 0 | -407 | 0 | ||||
| 1 Oct | 1647.35 | 114.9 | -5.10 | 407 | 0 | 1,221 | ||||
|
|
||||||||||
| 30 Sept | 1663.65 | 120 | 59.00 | 1,221 | 0 | 0 | ||||
| 27 Sept | 1684.70 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1740.00 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1715.85 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1704.75 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1698.40 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1654.20 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1673.35 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1676.60 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1580.15 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1527.10 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1515.60 | 61 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1580 expiring on 31OCT2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 62, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 54945
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 48.9, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -9361 which decreased total open position to 57387
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 61.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 67969
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 62, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 10582 which increased total open position to 50875
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 47.55, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 40293
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 64.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 35002
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 63.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 31746
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 56.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 31339
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 63, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 31339
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 37.35, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 24013 which increased total open position to 26048
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 65.9, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 2035
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 114.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 0
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 114.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 120, which was 59.00 higher 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 61, 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 61, 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 61, 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 61, 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 Sept PVRINOX was trading at 1698.40. The strike last trading price was 61, 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 Sept PVRINOX was trading at 1654.20. The strike last trading price was 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 12.9 | -2.60 | 7,25,274 | -91,168 | 1,82,336 |
| 17 Oct | 1609.75 | 15.5 | 4.85 | 5,51,892 | -20,350 | 2,74,318 |
| 16 Oct | 1626.85 | 10.65 | -6.10 | 13,54,496 | -1,628 | 2,95,482 |
| 15 Oct | 1620.75 | 16.75 | -15.60 | 18,13,185 | 1,85,185 | 2,99,145 |
| 14 Oct | 1590.00 | 32.35 | 2.45 | 1,80,708 | 7,733 | 1,13,553 |
| 11 Oct | 1620.50 | 29.9 | -1.35 | 1,41,229 | 814 | 1,04,599 |
| 10 Oct | 1608.25 | 31.25 | -4.65 | 1,17,623 | 24,420 | 1,02,971 |
| 9 Oct | 1596.95 | 35.9 | 0.05 | 65,120 | 6,919 | 78,958 |
| 8 Oct | 1603.85 | 35.85 | -24.10 | 2,79,609 | 9,361 | 74,481 |
| 7 Oct | 1548.85 | 59.95 | 22.70 | 1,59,137 | 814 | 64,306 |
| 4 Oct | 1599.50 | 37.25 | 7.40 | 1,32,275 | 4,477 | 63,492 |
| 3 Oct | 1629.70 | 29.85 | 3.20 | 47,212 | 5,698 | 58,608 |
| 1 Oct | 1647.35 | 26.65 | 4.90 | 46,805 | 5,291 | 51,689 |
| 30 Sept | 1663.65 | 21.75 | 2.60 | 50,061 | 10,175 | 48,026 |
| 27 Sept | 1684.70 | 19.15 | 0.70 | 28,083 | 7,326 | 38,258 |
| 26 Sept | 1740.00 | 18.45 | 1.10 | 14,652 | 4,884 | 31,339 |
| 25 Sept | 1715.85 | 17.35 | 0.60 | 27,676 | 6,105 | 26,862 |
| 24 Sept | 1704.75 | 16.75 | -3.75 | 13,838 | 5,291 | 21,164 |
| 23 Sept | 1698.40 | 20.5 | -6.50 | 22,385 | -13,024 | 15,873 |
| 20 Sept | 1654.20 | 27 | 6.20 | 6,512 | 3,256 | 28,897 |
| 19 Sept | 1673.35 | 20.8 | -2.20 | 11,396 | 4,477 | 25,641 |
| 18 Sept | 1676.60 | 23 | 2.70 | 23,199 | 3,256 | 4,477 |
| 17 Sept | 1669.90 | 20.3 | -91.65 | 2,035 | 814 | 814 |
| 16 Sept | 1689.90 | 111.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 111.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 111.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 111.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 111.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 111.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 111.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1580.15 | 111.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 111.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 111.95 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1580 expiring on 31OCT2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 12.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -91168 which decreased total open position to 182336
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 15.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 274318
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 10.65, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 295482
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 16.75, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 185185 which increased total open position to 299145
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 32.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 113553
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 29.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 104599
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 31.25, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 24420 which increased total open position to 102971
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 35.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 78958
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 35.85, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 9361 which increased total open position to 74481
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 59.95, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 64306
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 37.25, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 63492
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 29.85, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 58608
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 26.65, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 51689
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 21.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 48026
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 19.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 38258
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 18.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 31339
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 17.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 26862
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 16.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 21164
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 20.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -13024 which decreased total open position to 15873
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 27, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 28897
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 20.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 25641
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 23, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 4477
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 20.3, which was -91.65 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 111.95, 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 Sept PVRINOX was trading at 1655.15. The strike last trading price was 111.95, 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 Sept PVRINOX was trading at 1595.15. The strike last trading price was 111.95, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 111.95, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 111.95, 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 Sept PVRINOX was trading at 1566.45. The strike last trading price was 111.95, 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 Sept PVRINOX was trading at 1567.10. The strike last trading price was 111.95, 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 Sept PVRINOX was trading at 1580.15. The strike last trading price was 111.95, 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 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 111.95, 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 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 111.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
