PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 18.5 | 4.00 | 17,09,807 | -80,179 | 2,79,202 | ||||
| 17 Oct | 1609.75 | 14.5 | -5.50 | 4,17,175 | -7,326 | 3,60,602 | ||||
| 16 Oct | 1626.85 | 20 | -1.25 | 11,11,924 | 57,794 | 3,68,742 | ||||
| 15 Oct | 1620.75 | 21.25 | 3.20 | 18,85,224 | 91,982 | 3,10,948 | ||||
| 14 Oct | 1590.00 | 18.05 | -10.00 | 2,26,292 | 12,210 | 2,19,373 | ||||
|
|
||||||||||
| 11 Oct | 1620.50 | 28.05 | 0.10 | 7,96,499 | 55,759 | 2,07,163 | ||||
| 10 Oct | 1608.25 | 27.95 | 2.45 | 2,08,384 | 4,477 | 1,52,218 | ||||
| 9 Oct | 1596.95 | 25.5 | -4.15 | 2,10,012 | 11,803 | 1,47,741 | ||||
| 8 Oct | 1603.85 | 29.65 | 13.50 | 6,65,038 | 56,166 | 1,42,450 | ||||
| 7 Oct | 1548.85 | 16.15 | -13.50 | 1,92,511 | 21,571 | 85,877 | ||||
| 4 Oct | 1599.50 | 29.65 | -17.10 | 1,11,111 | 6,105 | 63,085 | ||||
| 3 Oct | 1629.70 | 46.75 | -6.30 | 85,877 | 7,733 | 56,166 | ||||
| 1 Oct | 1647.35 | 53.05 | -17.70 | 90,354 | 17,094 | 48,433 | ||||
| 30 Sept | 1663.65 | 70.75 | -9.95 | 50,061 | 10,582 | 31,746 | ||||
| 27 Sept | 1684.70 | 80.7 | -12.30 | 10,989 | 2,442 | 21,164 | ||||
| 26 Sept | 1740.00 | 93 | -7.45 | 3,663 | 814 | 19,536 | ||||
| 25 Sept | 1715.85 | 100.45 | 11.95 | 41,514 | -17,501 | 18,722 | ||||
| 24 Sept | 1704.75 | 88.5 | 7.70 | 23,606 | 2,442 | 36,223 | ||||
| 23 Sept | 1698.40 | 80.8 | 19.30 | 58,201 | 19,943 | 33,781 | ||||
| 20 Sept | 1654.20 | 61.5 | -5.45 | 18,315 | 8,547 | 13,838 | ||||
| 19 Sept | 1673.35 | 66.95 | 8.40 | 9,768 | 2,035 | 5,698 | ||||
| 18 Sept | 1676.60 | 58.55 | -23.45 | 3,256 | 0 | 3,256 | ||||
| 17 Sept | 1669.90 | 82 | 4.50 | 407 | 0 | 3,663 | ||||
| 16 Sept | 1689.90 | 77.5 | 36.55 | 2,035 | 814 | 3,256 | ||||
| 13 Sept | 1655.15 | 40.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1595.15 | 40.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 40.95 | 0.95 | 407 | 0 | 2,442 | ||||
| 10 Sept | 1601.10 | 40 | 3.60 | 2,442 | 1,628 | 1,628 | ||||
| 9 Sept | 1566.45 | 36.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 36.4 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1660 expiring on 31OCT2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 18.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -80179 which decreased total open position to 279202
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 14.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -7326 which decreased total open position to 360602
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 57794 which increased total open position to 368742
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 21.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 91982 which increased total open position to 310948
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 18.05, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 219373
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 28.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 55759 which increased total open position to 207163
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 27.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 152218
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 25.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 147741
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 29.65, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 56166 which increased total open position to 142450
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 16.15, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 21571 which increased total open position to 85877
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 29.65, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 63085
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 46.75, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 56166
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 53.05, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 17094 which increased total open position to 48433
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 70.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 10582 which increased total open position to 31746
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 80.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 21164
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 93, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 19536
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 100.45, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -17501 which decreased total open position to 18722
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 88.5, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 36223
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 80.8, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 19943 which increased total open position to 33781
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 61.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 13838
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 66.95, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 5698
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 58.55, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3256
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 82, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3663
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 77.5, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 3256
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 40.95, 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 40.95, 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 40.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2442
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 40, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 36.4, 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 36.4, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 48.9 | -13.75 | 1,22,100 | -814 | 52,503 |
| 17 Oct | 1609.75 | 62.65 | 15.65 | 27,676 | 0 | 54,131 |
| 16 Oct | 1626.85 | 47 | -8.95 | 94,424 | 0 | 53,317 |
| 15 Oct | 1620.75 | 55.95 | -29.60 | 1,98,616 | -1,628 | 53,317 |
| 14 Oct | 1590.00 | 85.55 | 14.30 | 4,477 | 0 | 54,945 |
| 11 Oct | 1620.50 | 71.25 | -10.35 | 12,210 | 3,256 | 55,352 |
| 10 Oct | 1608.25 | 81.6 | -4.25 | 4,884 | 0 | 51,689 |
| 9 Oct | 1596.95 | 85.85 | -0.95 | 1,628 | 814 | 51,689 |
| 8 Oct | 1603.85 | 86.8 | -35.00 | 3,256 | -2,035 | 51,282 |
| 7 Oct | 1548.85 | 121.8 | 34.45 | 14,245 | -3,663 | 53,724 |
| 4 Oct | 1599.50 | 87.35 | 18.35 | 20,757 | 407 | 57,387 |
| 3 Oct | 1629.70 | 69 | 10.00 | 42,735 | 2,849 | 56,980 |
| 1 Oct | 1647.35 | 59 | 9.05 | 55,759 | 7,326 | 53,724 |
| 30 Sept | 1663.65 | 49.95 | 4.55 | 91,575 | 10,582 | 45,991 |
| 27 Sept | 1684.70 | 45.4 | 7.40 | 34,188 | 5,698 | 35,816 |
| 26 Sept | 1740.00 | 38 | -2.00 | 17,094 | 4,884 | 30,525 |
| 25 Sept | 1715.85 | 40 | 0.00 | 22,385 | 8,140 | 26,455 |
| 24 Sept | 1704.75 | 40 | -7.00 | 6,919 | 1,628 | 18,315 |
| 23 Sept | 1698.40 | 47 | -17.15 | 9,768 | 1,628 | 16,280 |
| 20 Sept | 1654.20 | 64.15 | 11.85 | 10,582 | 2,442 | 12,210 |
| 19 Sept | 1673.35 | 52.3 | -0.80 | 2,442 | 407 | 9,768 |
| 18 Sept | 1676.60 | 53.1 | 7.15 | 13,431 | 2,849 | 4,070 |
| 17 Sept | 1669.90 | 45.95 | -120.40 | 1,628 | 1,221 | 1,221 |
| 16 Sept | 1689.90 | 166.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 166.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 166.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 166.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 166.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 166.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 166.35 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1660 expiring on 31OCT2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 48.9, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 52503
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 62.65, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54131
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 47, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53317
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 55.95, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 53317
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 85.55, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54945
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 71.25, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 55352
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 81.6, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51689
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 85.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 51689
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 86.8, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 51282
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 121.8, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by -3663 which decreased total open position to 53724
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 87.35, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 57387
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 69, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 56980
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 59, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 53724
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 49.95, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 10582 which increased total open position to 45991
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 45.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 35816
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 38, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 30525
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 26455
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 40, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 18315
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 47, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 16280
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 64.15, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 12210
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 52.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 9768
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 53.1, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 4070
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 45.95, which was -120.40 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 166.35, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 166.35, 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 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 166.35, 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 166.35, 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 166.35, 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 166.35, 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 166.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
