PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 25.1 | 4.15 | 21,37,157 | -8,140 | 2,65,771 | ||||
| 17 Oct | 1609.75 | 20.95 | -6.70 | 8,14,814 | -36,630 | 2,74,318 | ||||
| 16 Oct | 1626.85 | 27.65 | -1.85 | 15,69,392 | -7,733 | 3,12,169 | ||||
| 15 Oct | 1620.75 | 29.5 | 6.10 | 29,23,481 | 1,21,693 | 3,22,751 | ||||
| 14 Oct | 1590.00 | 23.4 | -11.65 | 1,99,430 | 39,479 | 2,01,058 | ||||
| 11 Oct | 1620.50 | 35.05 | 1.10 | 5,27,065 | 9,361 | 1,61,172 | ||||
| 10 Oct | 1608.25 | 33.95 | 2.65 | 2,66,992 | 35,816 | 1,49,776 | ||||
| 9 Oct | 1596.95 | 31.3 | -3.70 | 1,55,474 | 16,687 | 1,13,960 | ||||
| 8 Oct | 1603.85 | 35 | 15.40 | 1,93,325 | 5,291 | 97,680 | ||||
| 7 Oct | 1548.85 | 19.6 | -16.45 | 2,30,362 | 28,083 | 87,098 | ||||
| 4 Oct | 1599.50 | 36.05 | -20.45 | 1,33,903 | 11,803 | 58,608 | ||||
| 3 Oct | 1629.70 | 56.5 | -8.00 | 90,761 | 16,280 | 46,805 | ||||
| 1 Oct | 1647.35 | 64.5 | -16.55 | 29,711 | 9,768 | 29,711 | ||||
| 30 Sept | 1663.65 | 81.05 | -7.45 | 17,094 | 3,256 | 20,350 | ||||
| 27 Sept | 1684.70 | 88.5 | -12.05 | 13,431 | -407 | 16,687 | ||||
| 26 Sept | 1740.00 | 100.55 | -8.80 | 6,105 | -407 | 16,687 | ||||
| 25 Sept | 1715.85 | 109.35 | 12.70 | 6,919 | 814 | 17,501 | ||||
| 24 Sept | 1704.75 | 96.65 | 0.15 | 2,849 | -2,035 | 17,094 | ||||
| 23 Sept | 1698.40 | 96.5 | 26.50 | 11,803 | 407 | 17,908 | ||||
| 20 Sept | 1654.20 | 70 | -4.60 | 2,035 | 407 | 17,094 | ||||
| 19 Sept | 1673.35 | 74.6 | -5.40 | 7,326 | 3,256 | 16,687 | ||||
| 18 Sept | 1676.60 | 80 | 4.00 | 4,477 | 1,221 | 13,431 | ||||
| 17 Sept | 1669.90 | 76 | -12.00 | 2,442 | 1,628 | 11,803 | ||||
| 16 Sept | 1689.90 | 88 | 25.90 | 6,512 | -814 | 8,547 | ||||
| 13 Sept | 1655.15 | 62.1 | 12.10 | 22,385 | 8,140 | 9,768 | ||||
| 12 Sept | 1595.15 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 50 | 0.00 | 0 | 1,628 | 0 | ||||
| 10 Sept | 1601.10 | 50 | -8.15 | 2,035 | 1,221 | 1,221 | ||||
| 9 Sept | 1566.45 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1509.30 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1511.90 | 58.15 | 58.15 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 1515.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1516.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1520.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1500.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1453.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1455.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1463.60 | 0 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1640 expiring on 31OCT2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 25.1, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -8140 which decreased total open position to 265771
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 20.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -36630 which decreased total open position to 274318
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 27.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -7733 which decreased total open position to 312169
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 29.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 121693 which increased total open position to 322751
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 23.4, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 39479 which increased total open position to 201058
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 35.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9361 which increased total open position to 161172
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 33.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 35816 which increased total open position to 149776
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 31.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 113960
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 35, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 97680
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 19.6, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 28083 which increased total open position to 87098
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 36.05, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 58608
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 56.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 16280 which increased total open position to 46805
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 64.5, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 29711
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 81.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 20350
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 88.5, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 16687
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 100.55, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 16687
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 109.35, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 17501
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 96.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 17094
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 96.5, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 17908
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 70, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 17094
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 74.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 16687
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 80, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 13431
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 76, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 11803
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 88, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 8547
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 62.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 9768
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 50, 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 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 0
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 50, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 58.15, 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 58.15, 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 58.15, 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 58.15, which was 58.15 higher 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 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 21 Aug PVRINOX was trading at 1516.35. 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 19 Aug PVRINOX was trading at 1520.80. 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 16 Aug PVRINOX was trading at 1500.05. 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 13 Aug PVRINOX was trading at 1453.30. 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 8 Aug PVRINOX was trading at 1455.20. 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 7 Aug PVRINOX was trading at 1463.60. 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 |
| 18 Oct | 1616.05 | 40.1 | -7.65 | 5,68,172 | 12,617 | 92,796 |
| 17 Oct | 1609.75 | 47.75 | 13.25 | 2,41,351 | -4,884 | 80,993 |
| 16 Oct | 1626.85 | 34.5 | -7.90 | 3,10,134 | -21,978 | 86,284 |
| 15 Oct | 1620.75 | 42.4 | -24.40 | 6,28,001 | -3,256 | 1,08,262 |
| 14 Oct | 1590.00 | 66.8 | 8.25 | 10,175 | -407 | 1,11,518 |
| 11 Oct | 1620.50 | 58.55 | -4.25 | 43,549 | 4,070 | 1,11,925 |
| 10 Oct | 1608.25 | 62.8 | -10.15 | 13,838 | 0 | 1,07,855 |
| 9 Oct | 1596.95 | 72.95 | 7.95 | 10,582 | 1,221 | 1,07,448 |
| 8 Oct | 1603.85 | 65 | -39.10 | 20,757 | -407 | 1,06,227 |
| 7 Oct | 1548.85 | 104.1 | 34.35 | 26,455 | 6,919 | 1,06,634 |
| 4 Oct | 1599.50 | 69.75 | 14.95 | 56,166 | 10,175 | 99,715 |
| 3 Oct | 1629.70 | 54.8 | 5.40 | 51,282 | 11,803 | 88,726 |
| 1 Oct | 1647.35 | 49.4 | 8.05 | 51,282 | 4,477 | 78,958 |
| 30 Sept | 1663.65 | 41.35 | 4.70 | 55,352 | 8,547 | 74,074 |
| 27 Sept | 1684.70 | 36.65 | 4.75 | 58,201 | 14,652 | 65,527 |
| 26 Sept | 1740.00 | 31.9 | -0.10 | 7,326 | 2,442 | 50,468 |
| 25 Sept | 1715.85 | 32 | -1.00 | 22,385 | -3,663 | 47,619 |
| 24 Sept | 1704.75 | 33 | -6.00 | 11,803 | 2,035 | 50,875 |
| 23 Sept | 1698.40 | 39 | -11.00 | 22,385 | 1,628 | 47,212 |
| 20 Sept | 1654.20 | 50 | -3.50 | 3,256 | 1,628 | 45,991 |
| 19 Sept | 1673.35 | 53.5 | 9.85 | 10,582 | 4,070 | 44,363 |
| 18 Sept | 1676.60 | 43.65 | 3.65 | 11,803 | 407 | 40,293 |
| 17 Sept | 1669.90 | 40 | 7.00 | 17,094 | 13,024 | 38,258 |
| 16 Sept | 1689.90 | 33 | -25.50 | 29,711 | 22,792 | 24,420 |
| 13 Sept | 1655.15 | 58.5 | -110.85 | 2,849 | 1,628 | 1,628 |
| 12 Sept | 1595.15 | 169.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 169.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 169.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 169.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 169.35 | 169.35 | 0 | 0 | 0 |
| 29 Aug | 1509.30 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1500.05 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1453.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1455.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1463.60 | 0 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1640 expiring on 31OCT2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 40.1, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 92796
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 47.75, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -4884 which decreased total open position to 80993
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 34.5, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -21978 which decreased total open position to 86284
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 42.4, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 108262
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 66.8, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 111518
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 58.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 111925
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 62.8, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107855
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 72.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 107448
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 65, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 106227
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 104.1, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 106634
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 69.75, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 99715
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 54.8, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 88726
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 49.4, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 78958
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 41.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 74074
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 36.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 14652 which increased total open position to 65527
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 31.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 50468
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 32, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3663 which decreased total open position to 47619
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 33, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 50875
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 39, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 47212
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 50, 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 45991
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 53.5, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 44363
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 43.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 40293
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 40, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 13024 which increased total open position to 38258
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 33, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 22792 which increased total open position to 24420
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 58.5, which was -110.85 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 169.35, 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 169.35, 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 169.35, 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 169.35, 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 169.35, which was 169.35 higher 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 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 26 Aug PVRINOX was trading at 1511.90. 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 22 Aug PVRINOX was trading at 1515.15. 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 21 Aug PVRINOX was trading at 1516.35. 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 19 Aug PVRINOX was trading at 1520.80. 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 16 Aug PVRINOX was trading at 1500.05. 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 13 Aug PVRINOX was trading at 1453.30. 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 8 Aug PVRINOX was trading at 1455.20. 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 7 Aug PVRINOX was trading at 1463.60. 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
