PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 50.15 | 24.65 | 7,10,622 | -45,991 | 1,00,936 | ||||
| 13 Sept | 1655.15 | 25.5 | 16.00 | 12,24,663 | 48,433 | 1,44,892 | ||||
| 12 Sept | 1595.15 | 9.5 | -1.05 | 1,16,809 | -4,070 | 96,052 | ||||
| 11 Sept | 1584.75 | 10.55 | -1.90 | 2,64,143 | -17,094 | 1,02,971 | ||||
| 10 Sept | 1601.10 | 12.45 | 2.80 | 3,85,429 | 10,175 | 1,20,879 | ||||
| 9 Sept | 1566.45 | 9.65 | -1.35 | 1,24,542 | -39,072 | 1,11,111 | ||||
| 6 Sept | 1567.10 | 11 | -7.30 | 2,60,480 | -41,514 | 1,50,590 | ||||
| 5 Sept | 1580.15 | 18.3 | 10.30 | 6,31,664 | 67,562 | 1,92,511 | ||||
|
|
||||||||||
| 4 Sept | 1527.10 | 8 | -0.20 | 56,166 | 4,884 | 1,24,542 | ||||
| 3 Sept | 1515.60 | 8.2 | 1.00 | 12,210 | 0 | 1,19,658 | ||||
| 2 Sept | 1513.50 | 7.2 | -1.75 | 35,002 | 19,129 | 1,20,065 | ||||
| 30 Aug | 1514.55 | 8.95 | -1.00 | 1,02,157 | 3,256 | 1,00,529 | ||||
| 29 Aug | 1509.30 | 9.95 | -2.40 | 37,444 | 21,571 | 97,273 | ||||
| 28 Aug | 1519.10 | 12.35 | 1.35 | 84,249 | 31,339 | 75,702 | ||||
| 27 Aug | 1520.50 | 11 | 0.50 | 32,560 | 29,304 | 43,549 | ||||
| 26 Aug | 1511.90 | 10.5 | -3.50 | 16,687 | 8,954 | 13,838 | ||||
| 23 Aug | 1485.80 | 14 | 0.00 | 0 | 407 | 0 | ||||
| 22 Aug | 1515.15 | 14 | -1.00 | 407 | 0 | 4,477 | ||||
| 21 Aug | 1516.35 | 15 | 2.00 | 1,221 | 407 | 3,663 | ||||
| 20 Aug | 1505.00 | 13 | -4.55 | 407 | 0 | 3,256 | ||||
| 19 Aug | 1520.80 | 17.55 | -5.45 | 2,442 | 1,628 | 2,849 | ||||
| 9 Aug | 1501.20 | 23 | -7.00 | 814 | 407 | 814 | ||||
| 6 Aug | 1406.10 | 30 | 0.00 | 0 | 0 | 407 | ||||
| 5 Aug | 1417.80 | 30 | 0.00 | 0 | 0 | 407 | ||||
| 31 Jul | 1500.25 | 30 | 407 | 0 | 407 | |||||
For Pvr Inox Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 50.15, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by -45991 which decreased total open position to 100936
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 25.5, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 48433 which increased total open position to 144892
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 9.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 96052
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 10.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -17094 which decreased total open position to 102971
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 12.45, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 120879
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -39072 which decreased total open position to 111111
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 11, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -41514 which decreased total open position to 150590
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 18.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 67562 which increased total open position to 192511
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 124542
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 8.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119658
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 7.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 19129 which increased total open position to 120065
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 8.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 100529
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 9.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 21571 which increased total open position to 97273
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 12.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 31339 which increased total open position to 75702
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 11, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 29304 which increased total open position to 43549
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 10.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 13838
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 0
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 14, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4477
On 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 3663
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 13, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3256
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 17.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 2849
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 23, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 814
On 6 Aug PVRINOX was trading at 1406.10. The strike last trading price was 30, 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 407
On 5 Aug PVRINOX was trading at 1417.80. The strike last trading price was 30, 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 407
On 31 Jul PVRINOX was trading at 1500.25. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
| PVRINOX 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 15.55 | -29.20 | 6,88,644 | 56,980 | 1,24,949 |
| 13 Sept | 1655.15 | 44.75 | -40.85 | 1,42,043 | 58,608 | 60,643 |
| 12 Sept | 1595.15 | 85.6 | 0.00 | 0 | 407 | 0 |
| 11 Sept | 1584.75 | 85.6 | 10.10 | 4,070 | 814 | 2,442 |
| 10 Sept | 1601.10 | 75.5 | -48.45 | 3,663 | 407 | 1,221 |
| 9 Sept | 1566.45 | 123.95 | 9.80 | 407 | 0 | 814 |
| 6 Sept | 1567.10 | 114.15 | -60.05 | 814 | 407 | 407 |
| 5 Sept | 1580.15 | 174.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 174.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 174.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 174.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1514.55 | 174.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1509.30 | 174.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1519.10 | 174.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1520.50 | 174.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 174.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1485.80 | 174.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 174.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1516.35 | 174.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 174.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 174.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 174.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1406.10 | 174.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1417.80 | 174.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1500.25 | 174.2 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 15.55, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 56980 which increased total open position to 124949
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 44.75, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 58608 which increased total open position to 60643
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 0
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 85.6, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 2442
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 75.5, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 1221
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 123.95, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 114.15, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 174.2, 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 Sept PVRINOX was trading at 1527.10. The strike last trading price was 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0