PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 66.35 | 31.70 | 5,42,531 | -93,203 | 1,15,588 | ||||
| 13 Sept | 1655.15 | 34.65 | 21.30 | 20,77,735 | 1,26,984 | 2,12,047 | ||||
| 12 Sept | 1595.15 | 13.35 | -1.05 | 1,77,045 | -6,512 | 83,842 | ||||
| 11 Sept | 1584.75 | 14.4 | -2.80 | 2,12,454 | -2,849 | 89,947 | ||||
| 10 Sept | 1601.10 | 17.2 | 4.00 | 5,20,960 | -11,396 | 92,796 | ||||
| 9 Sept | 1566.45 | 13.2 | -1.25 | 1,00,122 | -3,256 | 1,03,785 | ||||
| 6 Sept | 1567.10 | 14.45 | -8.95 | 2,77,981 | -12,210 | 1,06,227 | ||||
| 5 Sept | 1580.15 | 23.4 | 12.85 | 6,89,051 | -2,035 | 1,15,181 | ||||
| 4 Sept | 1527.10 | 10.55 | 0.25 | 2,36,467 | 30,932 | 1,18,437 | ||||
| 3 Sept | 1515.60 | 10.3 | 0.60 | 30,932 | -2,035 | 87,505 | ||||
| 2 Sept | 1513.50 | 9.7 | -1.90 | 67,969 | 7,326 | 88,726 | ||||
| 30 Aug | 1514.55 | 11.6 | -0.90 | 1,27,391 | 2,849 | 80,993 | ||||
| 29 Aug | 1509.30 | 12.5 | -3.00 | 43,956 | 17,908 | 77,737 | ||||
| 28 Aug | 1519.10 | 15.5 | 0.75 | 65,120 | 23,606 | 58,608 | ||||
| 27 Aug | 1520.50 | 14.75 | 1.65 | 1,628 | -407 | 34,595 | ||||
| 26 Aug | 1511.90 | 13.1 | 0.60 | 24,827 | 4,070 | 35,002 | ||||
| 23 Aug | 1485.80 | 12.5 | -6.40 | 12,617 | 1,628 | 30,118 | ||||
| 22 Aug | 1515.15 | 18.9 | 2.10 | 8,140 | 2,035 | 28,490 | ||||
| 21 Aug | 1516.35 | 16.8 | -0.85 | 2,442 | 407 | 26,455 | ||||
| 20 Aug | 1505.00 | 17.65 | -3.80 | 8,547 | 2,849 | 25,234 | ||||
| 19 Aug | 1520.80 | 21.45 | -22.45 | 73,667 | 22,792 | 22,792 | ||||
| 9 Aug | 1501.20 | 43.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1406.10 | 43.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1417.80 | 43.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1500.25 | 43.9 | 43.90 | 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 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 66.35, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by -93203 which decreased total open position to 115588
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 34.65, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 126984 which increased total open position to 212047
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 13.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6512 which decreased total open position to 83842
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 14.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 89947
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 17.2, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -11396 which decreased total open position to 92796
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 13.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 103785
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 14.45, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -12210 which decreased total open position to 106227
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 23.4, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 115181
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 10.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30932 which increased total open position to 118437
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 10.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 87505
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 9.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 88726
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 11.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 80993
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 12.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 77737
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 15.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 23606 which increased total open position to 58608
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 14.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 34595
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 13.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 35002
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 12.5, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 30118
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 18.9, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 28490
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 16.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 26455
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 17.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 25234
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 21.45, which was -22.45 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 43.9, 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 43.9, 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 43.9, 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 43.9, which was 43.90 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 10.35 | -16.70 | 5,23,809 | 35,002 | 1,34,310 |
| 13 Sept | 1655.15 | 27.05 | -34.95 | 5,33,577 | 94,831 | 99,715 |
| 12 Sept | 1595.15 | 62 | -12.00 | 814 | 0 | 4,884 |
| 11 Sept | 1584.75 | 74 | 13.00 | 4,070 | -407 | 4,477 |
| 10 Sept | 1601.10 | 61 | -35.10 | 13,024 | 3,256 | 4,884 |
| 9 Sept | 1566.45 | 96.1 | 5.25 | 814 | -407 | 1,221 |
| 6 Sept | 1567.10 | 90.85 | 16.30 | 1,628 | 814 | 1,221 |
| 5 Sept | 1580.15 | 74.55 | -110.50 | 407 | 0 | 0 |
| 4 Sept | 1527.10 | 185.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 185.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 185.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1514.55 | 185.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1509.30 | 185.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1519.10 | 185.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1520.50 | 185.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 185.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1485.80 | 185.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 185.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 185.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 185.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 185.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 185.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 185.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 185.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 185.05 | 185.05 | 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 | 0 | 0 | |
For Pvr Inox Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 10.35, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 35002 which increased total open position to 134310
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 27.05, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 94831 which increased total open position to 99715
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 62, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4884
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 74, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 4477
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 61, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 4884
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 96.1, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 1221
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 90.85, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 1221
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 74.55, which was -110.50 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 185.05, 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 Sept PVRINOX was trading at 1515.60. The strike last trading price was 185.05, 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 Sept PVRINOX was trading at 1513.50. The strike last trading price was 185.05, 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 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 185.05, 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 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 185.05, 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 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 185.05, 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 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 185.05, 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 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 185.05, 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 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 185.05, 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 185.05, 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 185.05, 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 185.05, 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 185.05, 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 185.05, 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 185.05, 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 185.05, 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 185.05, which was 185.05 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0