PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 13.45 | 3.60 | 5,94,627 | 407 | 3,27,635 | ||||
| 17 Oct | 1609.75 | 9.85 | -4.85 | 2,52,747 | 42,328 | 3,27,228 | ||||
| 16 Oct | 1626.85 | 14.7 | -0.95 | 6,01,953 | 49,247 | 2,84,900 | ||||
| 15 Oct | 1620.75 | 15.65 | 1.65 | 9,98,371 | 1,19,658 | 2,35,653 | ||||
| 14 Oct | 1590.00 | 14 | -8.00 | 1,55,067 | 20,350 | 1,15,588 | ||||
| 11 Oct | 1620.50 | 22 | 0.60 | 1,33,903 | 407 | 96,052 | ||||
| 10 Oct | 1608.25 | 21.4 | 1.20 | 74,074 | -1,221 | 95,645 | ||||
| 9 Oct | 1596.95 | 20.2 | -3.50 | 78,958 | 6,919 | 96,866 | ||||
| 8 Oct | 1603.85 | 23.7 | 10.45 | 1,94,546 | 6,919 | 93,203 | ||||
| 7 Oct | 1548.85 | 13.25 | -10.60 | 1,45,706 | 8,954 | 85,063 | ||||
| 4 Oct | 1599.50 | 23.85 | -16.10 | 1,04,192 | 12,617 | 78,551 | ||||
| 3 Oct | 1629.70 | 39.95 | -6.35 | 1,10,704 | 5,291 | 64,713 | ||||
| 1 Oct | 1647.35 | 46.3 | -14.30 | 52,503 | 15,059 | 59,422 | ||||
| 30 Sept | 1663.65 | 60.6 | -8.40 | 88,319 | 13,838 | 44,770 | ||||
| 27 Sept | 1684.70 | 69 | -9.90 | 19,536 | 5,291 | 29,304 | ||||
| 26 Sept | 1740.00 | 78.9 | -6.40 | 12,210 | -814 | 24,013 | ||||
| 25 Sept | 1715.85 | 85.3 | 7.20 | 18,315 | 814 | 24,013 | ||||
| 24 Sept | 1704.75 | 78.1 | 8.60 | 16,687 | -1,628 | 23,199 | ||||
| 23 Sept | 1698.40 | 69.5 | 16.45 | 14,245 | -407 | 24,827 | ||||
| 20 Sept | 1654.20 | 53.05 | -6.80 | 12,617 | 6,105 | 25,641 | ||||
| 19 Sept | 1673.35 | 59.85 | 2.90 | 9,768 | 0 | 19,129 | ||||
| 18 Sept | 1676.60 | 56.95 | -1.35 | 17,501 | 2,442 | 19,536 | ||||
|
|
||||||||||
| 17 Sept | 1669.90 | 58.3 | -11.30 | 9,768 | 7,733 | 16,687 | ||||
| 16 Sept | 1689.90 | 69.6 | 27.60 | 10,175 | -4,070 | 8,954 | ||||
| 13 Sept | 1655.15 | 42 | -0.65 | 1,221 | 407 | 13,024 | ||||
| 12 Sept | 1595.15 | 42.65 | -4.50 | 96,052 | 12,617 | 12,617 | ||||
| 11 Sept | 1584.75 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1509.30 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1511.90 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1515.15 | 47.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1516.35 | 47.15 | 47.15 | 0 | 0 | 0 | ||||
| 19 Aug | 1520.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1500.05 | 0 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1680 expiring on 31OCT2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 13.45, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 327635
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 9.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 42328 which increased total open position to 327228
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 14.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 49247 which increased total open position to 284900
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 15.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 119658 which increased total open position to 235653
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 14, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 115588
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 22, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 96052
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 21.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 95645
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 20.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 96866
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 23.7, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 93203
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 13.25, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 85063
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 23.85, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 78551
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 39.95, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 64713
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 46.3, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 15059 which increased total open position to 59422
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 60.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 13838 which increased total open position to 44770
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 69, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 29304
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 78.9, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 24013
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 85.3, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 24013
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 78.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 23199
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 69.5, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 24827
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 53.05, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 25641
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 59.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19129
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 56.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 19536
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 58.3, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 16687
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 69.6, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 8954
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 42, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 13024
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 42.65, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 12617
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 47.15, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 47.15, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 47.15, 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 47.15, 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 47.15, 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 47.15, 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 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 47.15, 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 21 Aug PVRINOX was trading at 1516.35. The strike last trading price was 47.15, which was 47.15 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 63.25 | -10.75 | 33,374 | -5,698 | 52,096 |
| 17 Oct | 1609.75 | 74 | 13.90 | 5,698 | -407 | 58,201 |
| 16 Oct | 1626.85 | 60.1 | -9.20 | 14,245 | 1,221 | 59,015 |
| 15 Oct | 1620.75 | 69.3 | -33.80 | 27,676 | -2,849 | 58,201 |
| 14 Oct | 1590.00 | 103.1 | 16.60 | 4,070 | 0 | 61,457 |
| 11 Oct | 1620.50 | 86.5 | -6.05 | 10,582 | -5,291 | 61,864 |
| 10 Oct | 1608.25 | 92.55 | -9.15 | 6,512 | 814 | 67,969 |
| 9 Oct | 1596.95 | 101.7 | 7.40 | 6,512 | -407 | 66,748 |
| 8 Oct | 1603.85 | 94.3 | -45.70 | 67,562 | 26,048 | 67,562 |
| 7 Oct | 1548.85 | 140 | 37.20 | 10,989 | 1,221 | 42,735 |
| 4 Oct | 1599.50 | 102.8 | 20.75 | 5,291 | -2,035 | 41,921 |
| 3 Oct | 1629.70 | 82.05 | 12.05 | 12,210 | 4,477 | 44,363 |
| 1 Oct | 1647.35 | 70 | 10.00 | 21,164 | -2,035 | 40,293 |
| 30 Sept | 1663.65 | 60 | 5.80 | 86,691 | 22,385 | 42,735 |
| 27 Sept | 1684.70 | 54.2 | 9.95 | 34,188 | 6,919 | 19,943 |
| 26 Sept | 1740.00 | 44.25 | -5.25 | 4,884 | -407 | 12,617 |
| 25 Sept | 1715.85 | 49.5 | 0.50 | 20,757 | 8,140 | 13,431 |
| 24 Sept | 1704.75 | 49 | -6.30 | 4,477 | 407 | 4,884 |
| 23 Sept | 1698.40 | 55.3 | -8.45 | 2,849 | 1,628 | 4,070 |
| 20 Sept | 1654.20 | 63.75 | 0.00 | 0 | 407 | 0 |
| 19 Sept | 1673.35 | 63.75 | 0.70 | 814 | 407 | 2,442 |
| 18 Sept | 1676.60 | 63.05 | 9.95 | 3,256 | 407 | 2,035 |
| 17 Sept | 1669.90 | 53.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 53.1 | -25.90 | 1,628 | 407 | 2,035 |
| 13 Sept | 1655.15 | 79 | -118.55 | 1,628 | 1,221 | 1,221 |
| 12 Sept | 1595.15 | 197.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 197.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 197.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 197.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 197.55 | 197.55 | 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 | 0 | 0 | |
For Pvr Inox Limited - strike price 1680 expiring on 31OCT2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 63.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -5698 which decreased total open position to 52096
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 74, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 58201
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 60.1, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 59015
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 69.3, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 58201
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 103.1, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61457
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 86.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -5291 which decreased total open position to 61864
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 92.55, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 67969
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 101.7, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 66748
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 94.3, which was -45.70 lower than the previous day. The implied volatity was -, the open interest changed by 26048 which increased total open position to 67562
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 140, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 42735
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 102.8, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 41921
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 82.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 44363
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 70, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 40293
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 60, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 22385 which increased total open position to 42735
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 54.2, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 19943
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 44.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 12617
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 49.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 13431
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 49, which was -6.30 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 55.3, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 4070
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 63.75, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 63.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2442
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 63.05, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2035
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 53.1, 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 53.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2035
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 79, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 1221
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 197.55, 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 197.55, 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 197.55, 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 197.55, 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 197.55, which was 197.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
