PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 81.6 | 36.35 | 1,47,741 | -33,781 | 69,190 | ||||
| 13 Sept | 1655.15 | 45.25 | 25.25 | 15,59,624 | 2,035 | 1,05,006 | ||||
| 12 Sept | 1595.15 | 20 | -0.40 | 2,63,736 | 1,628 | 1,01,343 | ||||
| 11 Sept | 1584.75 | 20.4 | -3.55 | 2,10,826 | 6,919 | 99,715 | ||||
| 10 Sept | 1601.10 | 23.95 | 5.55 | 6,75,620 | 8,954 | 92,796 | ||||
| 9 Sept | 1566.45 | 18.4 | -0.05 | 1,01,750 | 8,547 | 83,435 | ||||
| 6 Sept | 1567.10 | 18.45 | -11.35 | 3,53,276 | -7,733 | 74,481 | ||||
|
|
||||||||||
| 5 Sept | 1580.15 | 29.8 | 15.90 | 5,74,684 | 42,328 | 78,551 | ||||
| 4 Sept | 1527.10 | 13.9 | 1.00 | 80,993 | -2,442 | 34,595 | ||||
| 3 Sept | 1515.60 | 12.9 | 0.25 | 21,978 | -3,256 | 36,223 | ||||
| 2 Sept | 1513.50 | 12.65 | -2.95 | 25,641 | 8,547 | 39,479 | ||||
| 30 Aug | 1514.55 | 15.6 | 0.10 | 48,433 | 16,687 | 30,932 | ||||
| 29 Aug | 1509.30 | 15.5 | -4.50 | 20,757 | -1,221 | 14,245 | ||||
| 28 Aug | 1519.10 | 20 | 1.00 | 45,991 | 15,466 | 15,466 | ||||
| 27 Aug | 1520.50 | 19 | -0.35 | 407 | 0 | 407 | ||||
| 26 Aug | 1511.90 | 19.35 | -22.70 | 407 | 0 | 0 | ||||
| 23 Aug | 1485.80 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1515.15 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1516.35 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1505.00 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1520.80 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1501.20 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1406.10 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 42.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 42.05 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 81.6, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by -33781 which decreased total open position to 69190
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 45.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 105006
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 20, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 101343
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 20.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 99715
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 23.95, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 92796
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 18.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 83435
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 18.45, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -7733 which decreased total open position to 74481
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 29.8, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 42328 which increased total open position to 78551
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 13.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 34595
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 12.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 36223
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 12.65, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 39479
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 15.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 30932
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 15.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 14245
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 20, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 15466 which increased total open position to 15466
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 19, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 19.35, which was -22.70 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 42.05, 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 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 42.05, 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 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 42.05, 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 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 42.05, 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 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 42.05, 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 Aug PVRINOX was trading at 1501.20. The strike last trading price was 42.05, 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 42.05, 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 42.05, 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 42.05, 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 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 7 | -10.60 | 3,84,615 | -15,059 | 81,400 |
| 13 Sept | 1655.15 | 17.6 | -30.70 | 5,31,542 | 1,02,971 | 1,17,216 |
| 12 Sept | 1595.15 | 48.3 | -6.20 | 11,803 | 814 | 13,838 |
| 11 Sept | 1584.75 | 54.5 | 5.30 | 13,024 | 3,663 | 13,431 |
| 10 Sept | 1601.10 | 49.2 | -29.80 | 19,536 | 4,884 | 9,361 |
| 9 Sept | 1566.45 | 79 | -3.50 | 3,663 | 1,628 | 4,884 |
| 6 Sept | 1567.10 | 82.5 | 14.85 | 6,105 | 1,221 | 3,663 |
| 5 Sept | 1580.15 | 67.65 | -77.15 | 4,884 | 2,442 | 2,442 |
| 4 Sept | 1527.10 | 144.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 144.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 144.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1514.55 | 144.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1509.30 | 144.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1519.10 | 144.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1520.50 | 144.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 144.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1485.80 | 144.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 144.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 144.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 144.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 144.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 144.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 144.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 144.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 144.8 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 7, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -15059 which decreased total open position to 81400
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 17.6, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 102971 which increased total open position to 117216
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 48.3, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 13838
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 54.5, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 13431
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 49.2, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 9361
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 79, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 4884
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 82.5, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 3663
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 67.65, which was -77.15 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 2442
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 144.8, 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 144.8, 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 Sept PVRINOX was trading at 1513.50. The strike last trading price was 144.8, 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 Aug PVRINOX was trading at 1514.55. The strike last trading price was 144.8, 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 Aug PVRINOX was trading at 1509.30. The strike last trading price was 144.8, 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 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 144.8, 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 Aug PVRINOX was trading at 1520.50. The strike last trading price was 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, 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 144.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0