PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 33.4 | 4.70 | 8,73,015 | -68,783 | 1,74,196 | ||||
| 17 Oct | 1609.75 | 28.7 | -8.30 | 6,34,513 | 12,210 | 2,43,793 | ||||
| 16 Oct | 1626.85 | 37 | -1.75 | 17,11,435 | -29,711 | 2,34,025 | ||||
| 15 Oct | 1620.75 | 38.75 | 8.95 | 30,52,500 | -96,459 | 2,66,992 | ||||
| 14 Oct | 1590.00 | 29.8 | -13.55 | 7,59,055 | 26,455 | 3,65,079 | ||||
| 11 Oct | 1620.50 | 43.35 | 0.60 | 12,92,225 | 2,43,386 | 3,42,694 | ||||
| 10 Oct | 1608.25 | 42.75 | 4.65 | 1,79,894 | 25,641 | 99,308 | ||||
| 9 Oct | 1596.95 | 38.1 | -5.25 | 89,947 | 20,757 | 74,074 | ||||
| 8 Oct | 1603.85 | 43.35 | 19.00 | 1,20,879 | 17,501 | 55,759 | ||||
| 7 Oct | 1548.85 | 24.35 | -20.15 | 83,028 | 5,698 | 39,886 | ||||
| 4 Oct | 1599.50 | 44.5 | -21.10 | 63,085 | 15,059 | 32,967 | ||||
|
|
||||||||||
| 3 Oct | 1629.70 | 65.6 | -16.20 | 36,630 | 15,873 | 17,501 | ||||
| 1 Oct | 1647.35 | 81.8 | -13.20 | 814 | 407 | 2,035 | ||||
| 30 Sept | 1663.65 | 95 | -8.35 | 814 | 0 | 814 | ||||
| 27 Sept | 1684.70 | 103.35 | 55.95 | 814 | 0 | 0 | ||||
| 26 Sept | 1740.00 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1715.85 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1704.75 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1698.40 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1654.20 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1673.35 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1676.60 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 47.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 47.4 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1620 expiring on 31OCT2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 33.4, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -68783 which decreased total open position to 174196
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 28.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 243793
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 37, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -29711 which decreased total open position to 234025
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 38.75, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -96459 which decreased total open position to 266992
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 29.8, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 26455 which increased total open position to 365079
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 43.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 243386 which increased total open position to 342694
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 42.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 25641 which increased total open position to 99308
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 38.1, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 20757 which increased total open position to 74074
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 43.35, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 17501 which increased total open position to 55759
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 24.35, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 39886
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 44.5, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 15059 which increased total open position to 32967
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 65.6, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 15873 which increased total open position to 17501
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 81.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2035
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 95, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 103.35, which was 55.95 higher 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 47.4, 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 47.4, 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 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 47.4, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 47.4, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 47.4, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 47.4, 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 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 47.4, 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 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 47.4, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 47.4, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 47.4, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 47.4, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 47.4, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 47.4, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 47.4, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 47.4, 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 |
| 18 Oct | 1616.05 | 28.15 | -6.45 | 5,68,986 | -8,954 | 97,680 |
| 17 Oct | 1609.75 | 34.6 | 11.05 | 5,22,588 | -13,431 | 1,05,820 |
| 16 Oct | 1626.85 | 23.55 | -8.50 | 10,85,062 | -77,330 | 1,18,844 |
| 15 Oct | 1620.75 | 32.05 | -22.75 | 13,71,183 | 1,15,588 | 1,96,174 |
| 14 Oct | 1590.00 | 54.8 | 7.60 | 95,238 | 13,431 | 80,179 |
| 11 Oct | 1620.50 | 47.2 | -3.80 | 1,35,938 | 37,851 | 65,934 |
| 10 Oct | 1608.25 | 51 | -5.00 | 47,212 | 8,547 | 28,083 |
| 9 Oct | 1596.95 | 56 | 1.60 | 13,431 | 0 | 19,129 |
| 8 Oct | 1603.85 | 54.4 | -30.65 | 17,908 | 0 | 19,536 |
| 7 Oct | 1548.85 | 85.05 | 29.15 | 13,838 | -407 | 19,943 |
| 4 Oct | 1599.50 | 55.9 | 11.00 | 34,595 | 2,442 | 20,350 |
| 3 Oct | 1629.70 | 44.9 | 5.40 | 93,203 | 0 | 17,908 |
| 1 Oct | 1647.35 | 39.5 | 4.10 | 36,223 | 4,884 | 19,129 |
| 30 Sept | 1663.65 | 35.4 | 5.55 | 18,722 | 2,849 | 13,838 |
| 27 Sept | 1684.70 | 29.85 | 1.95 | 26,862 | 6,512 | 10,989 |
| 26 Sept | 1740.00 | 27.9 | 0.90 | 4,070 | -407 | 4,884 |
| 25 Sept | 1715.85 | 27 | 1.55 | 4,884 | 1,221 | 5,698 |
| 24 Sept | 1704.75 | 25.45 | -5.55 | 3,663 | 407 | 4,884 |
| 23 Sept | 1698.40 | 31 | -4.80 | 3,663 | 1,221 | 4,477 |
| 20 Sept | 1654.20 | 35.8 | -3.15 | 814 | 407 | 2,849 |
| 19 Sept | 1673.35 | 38.95 | 3.65 | 1,628 | -1,221 | 2,035 |
| 18 Sept | 1676.60 | 35.3 | 5.45 | 2,849 | 2,035 | 2,849 |
| 17 Sept | 1669.90 | 29.85 | -108.05 | 1,221 | 814 | 814 |
| 16 Sept | 1689.90 | 137.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 137.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 137.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 137.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 137.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 137.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 137.9 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1620 expiring on 31OCT2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 28.15, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -8954 which decreased total open position to 97680
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 34.6, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -13431 which decreased total open position to 105820
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 23.55, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -77330 which decreased total open position to 118844
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 32.05, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 115588 which increased total open position to 196174
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 54.8, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 13431 which increased total open position to 80179
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 47.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 37851 which increased total open position to 65934
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 51, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 28083
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 56, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19129
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 54.4, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19536
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 85.05, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 19943
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 55.9, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 20350
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 44.9, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17908
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 39.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 19129
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 35.4, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 13838
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 29.85, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 10989
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 27.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 4884
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 27, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 5698
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 25.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4884
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 31, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 4477
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 35.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2849
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 38.95, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 2035
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 35.3, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 2849
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 29.85, which was -108.05 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 137.9, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 137.9, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 137.9, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 137.9, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 137.9, 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 Sept PVRINOX was trading at 1566.45. The strike last trading price was 137.9, 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 Sept PVRINOX was trading at 1567.10. The strike last trading price was 137.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
