PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
06 Sep 2024 04:13 PM IST
| PVRINOX 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1567.10 | 24.5 | -13.30 | 14,21,651 | -26,862 | 4,95,319 | ||||
| 5 Sept | 1580.15 | 37.8 | 19.20 | 39,29,178 | 11,396 | 5,05,087 | ||||
| 4 Sept | 1527.10 | 18.6 | 0.55 | 10,65,933 | 75,702 | 4,94,912 | ||||
| 3 Sept | 1515.60 | 18.05 | 1.20 | 2,61,701 | -2,442 | 4,20,431 | ||||
| 2 Sept | 1513.50 | 16.85 | -3.35 | 3,37,403 | 72,039 | 4,22,873 | ||||
| 30 Aug | 1514.55 | 20.2 | -1.80 | 4,85,144 | 68,783 | 3,50,834 | ||||
| 29 Aug | 1509.30 | 22 | -3.00 | 2,62,515 | 29,711 | 2,82,865 | ||||
| 28 Aug | 1519.10 | 25 | 2.95 | 17,02,888 | 97,680 | 2,54,375 | ||||
| 27 Aug | 1520.50 | 22.05 | 1.65 | 1,07,041 | 13,838 | 1,57,916 | ||||
| 26 Aug | 1511.90 | 20.4 | 1.75 | 1,15,995 | 7,733 | 1,44,078 | ||||
| 23 Aug | 1485.80 | 18.65 | -10.20 | 1,68,091 | 40,293 | 1,35,938 | ||||
| 22 Aug | 1515.15 | 28.85 | 1.35 | 1,13,553 | 28,490 | 95,238 | ||||
| 21 Aug | 1516.35 | 27.5 | 3.25 | 50,061 | 8,954 | 66,748 | ||||
| 20 Aug | 1505.00 | 24.25 | -7.25 | 72,039 | 35,002 | 57,794 | ||||
| 19 Aug | 1520.80 | 31.5 | -23.55 | 48,840 | 22,792 | 22,792 | ||||
| 9 Aug | 1501.20 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1406.10 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1438.30 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1459.95 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1476.95 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1460.20 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1449.85 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1457.85 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1458.15 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 1467.85 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1469.95 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1461.00 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1470.25 | 55.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1497.80 | 55.05 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 24.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -26862 which decreased total open position to 495319
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 37.8, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 505087
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 18.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 75702 which increased total open position to 494912
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 18.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 420431
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 16.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 72039 which increased total open position to 422873
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 20.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 68783 which increased total open position to 350834
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 22, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 29711 which increased total open position to 282865
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 97680 which increased total open position to 254375
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 22.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 13838 which increased total open position to 157916
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 20.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 144078
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 18.65, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 40293 which increased total open position to 135938
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 28.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 28490 which increased total open position to 95238
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 27.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 66748
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 24.25, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 35002 which increased total open position to 57794
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 31.5, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 22792 which increased total open position to 22792
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 55.05, 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 55.05, 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 55.05, 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 55.05, 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 Jul PVRINOX was trading at 1438.30. The strike last trading price was 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1567.10 | 67 | 12.70 | 1,30,240 | 12,617 | 74,074 |
| 5 Sept | 1580.15 | 54.3 | -35.90 | 2,65,771 | -5,698 | 60,643 |
| 4 Sept | 1527.10 | 90.2 | -6.10 | 35,816 | 17,908 | 66,341 |
| 3 Sept | 1515.60 | 96.3 | -2.05 | 3,663 | 1,628 | 48,026 |
| 2 Sept | 1513.50 | 98.35 | 2.35 | 10,175 | 814 | 45,991 |
| 30 Aug | 1514.55 | 96 | -10.75 | 42,328 | -3,663 | 45,584 |
| 29 Aug | 1509.30 | 106.75 | 10.55 | 12,617 | 2,035 | 48,026 |
| 28 Aug | 1519.10 | 96.2 | 2.15 | 47,619 | -1,221 | 45,584 |
| 27 Aug | 1520.50 | 94.05 | -11.15 | 21,164 | 3,663 | 47,212 |
| 26 Aug | 1511.90 | 105.2 | -25.80 | 15,466 | 3,663 | 42,735 |
| 23 Aug | 1485.80 | 131 | 21.05 | 9,361 | 8,140 | 39,072 |
| 22 Aug | 1515.15 | 109.95 | 8.80 | 33,781 | 19,536 | 29,711 |
| 21 Aug | 1516.35 | 101.15 | -11.85 | 8,140 | -407 | 10,582 |
| 20 Aug | 1505.00 | 113 | 8.00 | 27,676 | 7,733 | 10,582 |
| 19 Aug | 1520.80 | 105 | -51.90 | 2,442 | 2,035 | 2,442 |
| 9 Aug | 1501.20 | 156.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 156.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 156.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 156.9 | 156.90 | 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 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 67, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 74074
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 54.3, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by -5698 which decreased total open position to 60643
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 90.2, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 66341
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 96.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 48026
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 98.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 45991
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 96, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -3663 which decreased total open position to 45584
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 106.75, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 48026
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 96.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 45584
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 94.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 47212
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 105.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 42735
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 131, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 39072
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 109.95, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 19536 which increased total open position to 29711
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 101.15, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 10582
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 113, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 10582
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 105, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 2442
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 156.9, 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 156.9, 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 156.9, 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 156.9, which was 156.90 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