PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
16 Sep 2024 04:13 PM IST
| PVRINOX 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1689.90 | 21 | 12.50 | 10,79,771 | 20,757 | 1,70,533 | ||||
| 13 Sept | 1655.15 | 8.5 | 5.30 | 6,24,338 | -14,245 | 1,49,776 | ||||
| 12 Sept | 1595.15 | 3.2 | -0.60 | 1,04,192 | -4,070 | 1,63,614 | ||||
| 11 Sept | 1584.75 | 3.8 | -0.80 | 94,831 | 9,768 | 1,68,091 | ||||
| 10 Sept | 1601.10 | 4.6 | 0.40 | 2,97,517 | -65,120 | 1,60,358 | ||||
| 9 Sept | 1566.45 | 4.2 | -0.80 | 1,35,124 | -407 | 2,25,478 | ||||
| 6 Sept | 1567.10 | 5 | -4.10 | 5,38,868 | -33,781 | 2,16,524 | ||||
| 5 Sept | 1580.15 | 9.1 | 5.60 | 13,98,859 | 84,249 | 2,53,154 | ||||
| 4 Sept | 1527.10 | 3.5 | -0.25 | 1,57,509 | -4,070 | 1,68,091 | ||||
| 3 Sept | 1515.60 | 3.75 | 0.35 | 91,982 | 4,477 | 1,71,347 | ||||
| 2 Sept | 1513.50 | 3.4 | -1.10 | 1,42,450 | 45,584 | 1,66,463 | ||||
| 30 Aug | 1514.55 | 4.5 | -0.45 | 2,10,826 | 34,188 | 1,17,623 | ||||
| 29 Aug | 1509.30 | 4.95 | -1.65 | 31,746 | 15,466 | 83,435 | ||||
| 28 Aug | 1519.10 | 6.6 | 0.30 | 1,20,472 | 25,641 | 67,969 | ||||
| 27 Aug | 1520.50 | 6.3 | 1.05 | 6,919 | 2,035 | 42,328 | ||||
| 26 Aug | 1511.90 | 5.25 | 0.25 | 9,768 | 8,140 | 40,700 | ||||
| 23 Aug | 1485.80 | 5 | -4.60 | 1,221 | 814 | 32,153 | ||||
| 22 Aug | 1515.15 | 9.6 | 2.15 | 15,059 | 814 | 31,339 | ||||
| 20 Aug | 1505.00 | 7.45 | -1.85 | 2,442 | -407 | 30,118 | ||||
| 19 Aug | 1520.80 | 9.3 | -0.20 | 46,805 | 29,711 | 30,525 | ||||
|
|
||||||||||
| 9 Aug | 1501.20 | 9.5 | 814 | 407 | 407 | |||||
For Pvr Inox Limited - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 21, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 20757 which increased total open position to 170533
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 8.5, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -14245 which decreased total open position to 149776
On 12 Sept PVRINOX was trading at 1595.15. The strike last trading price was 3.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 163614
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 3.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 168091
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 4.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -65120 which decreased total open position to 160358
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 225478
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -33781 which decreased total open position to 216524
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 9.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 84249 which increased total open position to 253154
On 4 Sept PVRINOX was trading at 1527.10. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 168091
On 3 Sept PVRINOX was trading at 1515.60. The strike last trading price was 3.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 171347
On 2 Sept PVRINOX was trading at 1513.50. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 45584 which increased total open position to 166463
On 30 Aug PVRINOX was trading at 1514.55. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 34188 which increased total open position to 117623
On 29 Aug PVRINOX was trading at 1509.30. The strike last trading price was 4.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 15466 which increased total open position to 83435
On 28 Aug PVRINOX was trading at 1519.10. The strike last trading price was 6.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 25641 which increased total open position to 67969
On 27 Aug PVRINOX was trading at 1520.50. The strike last trading price was 6.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 42328
On 26 Aug PVRINOX was trading at 1511.90. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 40700
On 23 Aug PVRINOX was trading at 1485.80. The strike last trading price was 5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 32153
On 22 Aug PVRINOX was trading at 1515.15. The strike last trading price was 9.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 31339
On 20 Aug PVRINOX was trading at 1505.00. The strike last trading price was 7.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 30118
On 19 Aug PVRINOX was trading at 1520.80. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29711 which increased total open position to 30525
On 9 Aug PVRINOX was trading at 1501.20. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
| PVRINOX 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1689.90 | 44.35 | -114.95 | 58,201 | 30,932 | 31,339 |
| 13 Sept | 1655.15 | 159.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1595.15 | 159.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 159.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 159.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 159.3 | 0.00 | 0 | 407 | 0 |
| 6 Sept | 1567.10 | 159.3 | -87.60 | 407 | 0 | 0 |
| 5 Sept | 1580.15 | 246.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1527.10 | 246.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1515.60 | 246.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1513.50 | 246.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1514.55 | 246.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1509.30 | 246.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1519.10 | 246.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1520.50 | 246.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1511.90 | 246.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1485.80 | 246.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1515.15 | 246.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1505.00 | 246.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 246.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1501.20 | 246.9 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 44.35, which was -114.95 lower than the previous day. The implied volatity was -, the open interest changed by 30932 which increased total open position to 31339
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 159.3, 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 159.3, 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 159.3, 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 159.3, 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 159.3, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 159.3, which was -87.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept PVRINOX was trading at 1580.15. The strike last trading price was 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0