PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 01:54 PM IST
| PVRINOX 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1617.15 | 7 | 1.30 | 4,62,759 | -6,919 | 1,64,021 | ||||
| 17 Oct | 1609.75 | 5.7 | -1.85 | 1,63,614 | 5,698 | 1,71,754 | ||||
|
|
||||||||||
| 16 Oct | 1626.85 | 7.55 | -1.50 | 4,11,477 | 6,105 | 1,66,056 | ||||
| 15 Oct | 1620.75 | 9.05 | -0.15 | 6,31,664 | 37,444 | 1,65,649 | ||||
| 14 Oct | 1590.00 | 9.2 | -5.10 | 59,015 | 2,849 | 1,28,205 | ||||
| 11 Oct | 1620.50 | 14.3 | -0.35 | 1,07,855 | -8,954 | 1,28,205 | ||||
| 10 Oct | 1608.25 | 14.65 | 0.65 | 54,538 | 4,477 | 1,38,787 | ||||
| 9 Oct | 1596.95 | 14 | -2.40 | 44,363 | -8,547 | 1,34,310 | ||||
| 8 Oct | 1603.85 | 16.4 | 7.15 | 92,796 | 9,768 | 1,44,892 | ||||
| 7 Oct | 1548.85 | 9.25 | -7.50 | 1,06,634 | 16,280 | 1,33,903 | ||||
| 4 Oct | 1599.50 | 16.75 | -9.95 | 1,53,439 | 2,035 | 1,18,030 | ||||
| 3 Oct | 1629.70 | 26.7 | -5.35 | 1,30,240 | 2,442 | 1,18,030 | ||||
| 1 Oct | 1647.35 | 32.05 | -11.30 | 41,921 | 3,256 | 1,16,402 | ||||
| 30 Sept | 1663.65 | 43.35 | -8.30 | 91,575 | 10,582 | 1,14,367 | ||||
| 27 Sept | 1684.70 | 51.65 | -12.25 | 1,68,905 | 29,304 | 1,03,378 | ||||
| 26 Sept | 1740.00 | 63.9 | -1.10 | 1,26,577 | 12,210 | 74,888 | ||||
| 25 Sept | 1715.85 | 65 | 7.60 | 2,23,850 | 30,118 | 62,678 | ||||
| 24 Sept | 1704.75 | 57.4 | 4.90 | 45,177 | 8,547 | 32,967 | ||||
| 23 Sept | 1698.40 | 52.5 | 15.30 | 24,420 | 13,431 | 24,420 | ||||
| 20 Sept | 1654.20 | 37.2 | 0.95 | 5,291 | 3,663 | 10,989 | ||||
| 19 Sept | 1673.35 | 36.25 | 1.25 | 4,884 | 0 | 7,326 | ||||
| 18 Sept | 1676.60 | 35 | -5.85 | 9,768 | 3,663 | 6,512 | ||||
| 17 Sept | 1669.90 | 40.85 | -8.95 | 4,477 | 2,035 | 3,256 | ||||
| 16 Sept | 1689.90 | 49.8 | 11.80 | 1,221 | 814 | 814 | ||||
| 13 Sept | 1655.15 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 38 | 38.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1520.80 | 0 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1720 expiring on 31OCT2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -6919 which decreased total open position to 164021
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 5.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 5698 which increased total open position to 171754
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 7.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 166056
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 9.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 37444 which increased total open position to 165649
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 9.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 128205
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 14.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -8954 which decreased total open position to 128205
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 14.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 138787
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 14, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -8547 which decreased total open position to 134310
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 16.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 9768 which increased total open position to 144892
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 9.25, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 16280 which increased total open position to 133903
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 16.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 118030
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 26.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 118030
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 32.05, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 116402
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 43.35, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 10582 which increased total open position to 114367
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 51.65, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 29304 which increased total open position to 103378
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 63.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 74888
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 65, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 30118 which increased total open position to 62678
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 57.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 32967
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 52.5, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 13431 which increased total open position to 24420
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 37.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 10989
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 36.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7326
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 6512
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 40.85, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 3256
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 49.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 38, 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 38, 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 38, 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 38, 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 38, which was 38.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PVRINOX 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1617.15 | 78.8 | -27.35 | 26,455 | 4,070 | 25,234 |
| 17 Oct | 1609.75 | 106.15 | 11.60 | 8,547 | 0 | 20,757 |
| 16 Oct | 1626.85 | 94.55 | -4.60 | 11,803 | -1,221 | 19,943 |
| 15 Oct | 1620.75 | 99.15 | -34.00 | 18,315 | -4,070 | 21,164 |
| 14 Oct | 1590.00 | 133.15 | 18.20 | 1,221 | -814 | 25,641 |
| 11 Oct | 1620.50 | 114.95 | -13.00 | 3,256 | 2,849 | 26,455 |
| 10 Oct | 1608.25 | 127.95 | -8.00 | 6,919 | 3,663 | 23,606 |
| 9 Oct | 1596.95 | 135.95 | 8.00 | 2,849 | 1,628 | 19,943 |
| 8 Oct | 1603.85 | 127.95 | -34.50 | 6,512 | 0 | 18,722 |
| 7 Oct | 1548.85 | 162.45 | 34.45 | 2,849 | -1,628 | 18,722 |
| 4 Oct | 1599.50 | 128 | 23.35 | 5,291 | -2,035 | 19,536 |
| 3 Oct | 1629.70 | 104.65 | 9.65 | 4,884 | -1,221 | 21,978 |
| 1 Oct | 1647.35 | 95 | 6.05 | 8,140 | 814 | 22,792 |
| 30 Sept | 1663.65 | 88.95 | 13.95 | 4,070 | 407 | 22,385 |
| 27 Sept | 1684.70 | 75 | 10.80 | 55,352 | 12,617 | 21,571 |
| 26 Sept | 1740.00 | 64.2 | -1.05 | 10,989 | 4,884 | 8,140 |
| 25 Sept | 1715.85 | 65.25 | -7.40 | 6,919 | 814 | 2,035 |
| 24 Sept | 1704.75 | 72.65 | 6.65 | 1,221 | 0 | 1,221 |
| 23 Sept | 1698.40 | 66 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 66 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 66 | 0.00 | 0 | 1,221 | 0 |
| 18 Sept | 1676.60 | 66 | -161.65 | 1,221 | 814 | 814 |
| 17 Sept | 1669.90 | 227.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 227.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 227.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 227.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 227.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 227.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 227.65 | 227.65 | 0 | 0 | 0 |
| 19 Aug | 1520.80 | 0 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1720 expiring on 31OCT2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 78.8, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 25234
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 106.15, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20757
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 94.55, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 19943
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 99.15, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 21164
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 133.15, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 25641
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 114.95, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 2849 which increased total open position to 26455
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 127.95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 23606
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 135.95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 19943
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 127.95, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18722
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 162.45, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 18722
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 128, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 19536
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 104.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 21978
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 95, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 22792
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 88.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 22385
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 75, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 21571
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 64.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4884 which increased total open position to 8140
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 65.25, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 2035
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 72.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 66, 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 Sept PVRINOX was trading at 1654.20. The strike last trading price was 66, 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 Sept PVRINOX was trading at 1673.35. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 0
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 66, which was -161.65 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 814
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 227.65, 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 227.65, 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 227.65, 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 227.65, 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 227.65, 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 227.65, 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 227.65, which was 227.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
