PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 9.65 | 2.05 | 15,79,160 | -1,628 | 7,97,720 | ||||
| 17 Oct | 1609.75 | 7.6 | -3.00 | 6,06,430 | 12,210 | 7,99,755 | ||||
| 16 Oct | 1626.85 | 10.6 | -1.85 | 15,38,053 | -75,295 | 7,89,987 | ||||
| 15 Oct | 1620.75 | 12.45 | 0.25 | 34,72,117 | 1,36,345 | 8,71,387 | ||||
| 14 Oct | 1590.00 | 12.2 | -6.45 | 4,09,035 | 1,01,750 | 7,32,600 | ||||
| 11 Oct | 1620.50 | 18.65 | 1.25 | 7,00,040 | 16,280 | 6,31,664 | ||||
| 10 Oct | 1608.25 | 17.4 | 0.55 | 3,29,670 | 4,884 | 6,18,233 | ||||
| 9 Oct | 1596.95 | 16.85 | -3.05 | 3,09,320 | 69,597 | 6,17,419 | ||||
|
|
||||||||||
| 8 Oct | 1603.85 | 19.9 | 8.85 | 4,86,772 | -407 | 5,51,078 | ||||
| 7 Oct | 1548.85 | 11.05 | -8.95 | 4,35,897 | 1,18,844 | 5,48,229 | ||||
| 4 Oct | 1599.50 | 20 | -12.30 | 3,74,440 | 51,282 | 4,31,013 | ||||
| 3 Oct | 1629.70 | 32.3 | -5.75 | 2,45,421 | 11,396 | 3,81,359 | ||||
| 1 Oct | 1647.35 | 38.05 | -13.55 | 2,36,060 | 29,304 | 3,71,184 | ||||
| 30 Sept | 1663.65 | 51.6 | -7.90 | 5,74,684 | 65,120 | 3,41,066 | ||||
| 27 Sept | 1684.70 | 59.5 | -11.45 | 4,20,024 | 73,667 | 2,74,318 | ||||
| 26 Sept | 1740.00 | 70.95 | -2.30 | 4,24,094 | 26,048 | 2,05,942 | ||||
| 25 Sept | 1715.85 | 73.25 | 8.20 | 9,51,973 | 32,153 | 1,80,301 | ||||
| 24 Sept | 1704.75 | 65.05 | 4.05 | 2,30,362 | 4,884 | 1,48,555 | ||||
| 23 Sept | 1698.40 | 61 | 16.00 | 3,11,355 | 7,326 | 1,44,078 | ||||
| 20 Sept | 1654.20 | 45 | -5.00 | 1,34,310 | 39,886 | 1,36,752 | ||||
| 19 Sept | 1673.35 | 50 | -0.60 | 77,330 | -8,140 | 96,866 | ||||
| 18 Sept | 1676.60 | 50.6 | 1.80 | 1,65,242 | 61,457 | 1,04,599 | ||||
| 17 Sept | 1669.90 | 48.8 | -9.20 | 80,993 | 2,849 | 43,549 | ||||
| 16 Sept | 1689.90 | 58 | 19.05 | 93,610 | 20,350 | 42,328 | ||||
| 13 Sept | 1655.15 | 38.95 | 12.50 | 35,816 | 22,385 | 22,792 | ||||
| 12 Sept | 1595.15 | 26.45 | -13.10 | 1,628 | 0 | 407 | ||||
| 11 Sept | 1584.75 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 39.55 | 0.00 | 0 | 407 | 0 | ||||
| 9 Sept | 1566.45 | 39.55 | 12.05 | 407 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 27.5 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1700 expiring on 31OCT2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 9.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 797720
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 7.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 799755
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 10.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -75295 which decreased total open position to 789987
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 12.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 136345 which increased total open position to 871387
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 12.2, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 732600
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 18.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 16280 which increased total open position to 631664
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 17.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 618233
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 16.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 69597 which increased total open position to 617419
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 19.9, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 551078
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 11.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 118844 which increased total open position to 548229
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 20, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 51282 which increased total open position to 431013
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 32.3, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 381359
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 38.05, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 29304 which increased total open position to 371184
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 51.6, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 65120 which increased total open position to 341066
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 59.5, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 73667 which increased total open position to 274318
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 70.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 26048 which increased total open position to 205942
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 73.25, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 32153 which increased total open position to 180301
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 65.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 148555
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 61, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 144078
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 39886 which increased total open position to 136752
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 50, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -8140 which decreased total open position to 96866
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 50.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 61457 which increased total open position to 104599
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 48.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 43549
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 58, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 42328
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 38.95, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 22385 which increased total open position to 22792
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 26.45, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 39.55, 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 39.55, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 39.55, which was 12.05 higher 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 27.5, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 82.75 | -13.90 | 42,735 | -8,547 | 1,02,971 |
| 17 Oct | 1609.75 | 96.65 | 17.00 | 10,175 | -2,442 | 1,11,518 |
| 16 Oct | 1626.85 | 79.65 | -4.80 | 35,409 | -814 | 1,13,960 |
| 15 Oct | 1620.75 | 84.45 | -30.75 | 81,807 | -23,199 | 1,15,181 |
| 14 Oct | 1590.00 | 115.2 | 15.95 | 814 | 0 | 1,37,973 |
| 11 Oct | 1620.50 | 99.25 | -13.15 | 2,849 | 407 | 1,38,787 |
| 10 Oct | 1608.25 | 112.4 | -2.15 | 6,105 | -814 | 1,39,601 |
| 9 Oct | 1596.95 | 114.55 | -1.65 | 2,849 | -1,628 | 1,40,415 |
| 8 Oct | 1603.85 | 116.2 | -38.70 | 18,722 | 9,361 | 1,53,846 |
| 7 Oct | 1548.85 | 154.9 | 39.55 | 36,630 | 2,035 | 1,54,660 |
| 4 Oct | 1599.50 | 115.35 | 22.80 | 21,978 | -6,105 | 1,52,625 |
| 3 Oct | 1629.70 | 92.55 | 9.75 | 13,838 | -814 | 1,58,730 |
| 1 Oct | 1647.35 | 82.8 | 11.90 | 48,026 | -814 | 1,59,544 |
| 30 Sept | 1663.65 | 70.9 | 5.90 | 2,19,780 | 7,326 | 1,59,951 |
| 27 Sept | 1684.70 | 65 | 9.55 | 3,10,541 | 54,538 | 1,50,997 |
| 26 Sept | 1740.00 | 55.45 | -0.55 | 1,77,045 | 19,129 | 96,052 |
| 25 Sept | 1715.85 | 56 | -2.50 | 1,02,564 | 9,768 | 76,923 |
| 24 Sept | 1704.75 | 58.5 | -6.90 | 57,794 | 24,013 | 67,155 |
| 23 Sept | 1698.40 | 65.4 | -20.60 | 20,757 | 1,221 | 41,921 |
| 20 Sept | 1654.20 | 86 | 14.65 | 4,477 | 407 | 40,293 |
| 19 Sept | 1673.35 | 71.35 | -0.40 | 6,919 | 2,442 | 39,886 |
| 18 Sept | 1676.60 | 71.75 | -0.25 | 38,258 | 21,978 | 37,444 |
| 17 Sept | 1669.90 | 72 | 8.15 | 8,954 | 6,512 | 15,059 |
| 16 Sept | 1689.90 | 63.85 | -133.10 | 10,582 | 7,733 | 7,733 |
| 13 Sept | 1655.15 | 196.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 196.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 196.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 196.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 196.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 196.95 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1700 expiring on 31OCT2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 82.75, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by -8547 which decreased total open position to 102971
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 96.65, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 111518
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 79.65, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 113960
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 84.45, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by -23199 which decreased total open position to 115181
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 115.2, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137973
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 99.25, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 138787
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 112.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 139601
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 114.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 140415
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 116.2, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 9361 which increased total open position to 153846
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 154.9, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 154660
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 115.35, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by -6105 which decreased total open position to 152625
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 92.55, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 158730
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 82.8, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 159544
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 70.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 159951
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 65, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 54538 which increased total open position to 150997
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 55.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 19129 which increased total open position to 96052
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 56, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 76923
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 58.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 24013 which increased total open position to 67155
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 65.4, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 41921
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 86, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 40293
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 71.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 39886
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 71.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 21978 which increased total open position to 37444
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 72, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 15059
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 63.85, which was -133.10 lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 7733
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 196.95, 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 196.95, 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 196.95, 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 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 196.95, 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 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 196.95, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 196.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
