PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 01:54 PM IST
| PVRINOX 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1617.15 | 5.35 | 0.85 | 2,45,014 | 25,641 | 1,81,522 | ||||
| 17 Oct | 1609.75 | 4.5 | -0.90 | 1,28,205 | -15,873 | 1,55,881 | ||||
| 16 Oct | 1626.85 | 5.4 | -1.65 | 3,71,591 | -6,512 | 1,71,754 | ||||
| 15 Oct | 1620.75 | 7.05 | -0.50 | 5,78,754 | 15,466 | 1,82,336 | ||||
| 14 Oct | 1590.00 | 7.55 | -4.15 | 71,225 | 6,919 | 1,67,684 | ||||
| 11 Oct | 1620.50 | 11.7 | 0.10 | 1,29,019 | 3,256 | 1,61,579 | ||||
| 10 Oct | 1608.25 | 11.6 | 1.05 | 53,317 | 6,919 | 1,58,730 | ||||
| 9 Oct | 1596.95 | 10.55 | -1.90 | 56,980 | 8,547 | 1,49,369 | ||||
|
|
||||||||||
| 8 Oct | 1603.85 | 12.45 | 4.65 | 1,10,297 | 4,477 | 1,43,671 | ||||
| 7 Oct | 1548.85 | 7.8 | -5.70 | 1,80,301 | 8,140 | 1,39,194 | ||||
| 4 Oct | 1599.50 | 13.5 | -8.40 | 1,63,207 | 6,919 | 1,30,240 | ||||
| 3 Oct | 1629.70 | 21.9 | -4.10 | 2,15,303 | 15,059 | 1,24,135 | ||||
| 1 Oct | 1647.35 | 26 | -11.10 | 1,08,262 | -2,849 | 1,12,739 | ||||
| 30 Sept | 1663.65 | 37.1 | -6.45 | 1,65,242 | 6,919 | 1,16,402 | ||||
| 27 Sept | 1684.70 | 43.55 | -9.75 | 2,37,281 | 8,140 | 1,08,669 | ||||
| 26 Sept | 1740.00 | 53.3 | -3.30 | 2,15,710 | 48,840 | 1,01,343 | ||||
| 25 Sept | 1715.85 | 56.6 | 7.60 | 1,57,509 | 37,037 | 52,096 | ||||
| 24 Sept | 1704.75 | 49 | 3.50 | 19,129 | 6,512 | 15,466 | ||||
| 23 Sept | 1698.40 | 45.5 | 14.80 | 11,803 | 3,663 | 8,547 | ||||
| 20 Sept | 1654.20 | 30.7 | -2.90 | 1,221 | 407 | 4,884 | ||||
| 19 Sept | 1673.35 | 33.6 | -2.40 | 2,035 | 0 | 4,477 | ||||
| 18 Sept | 1676.60 | 36 | 0.80 | 10,989 | 4,070 | 4,884 | ||||
| 17 Sept | 1669.90 | 35.2 | 3.95 | 814 | 407 | 814 | ||||
| 16 Sept | 1689.90 | 31.25 | 0.00 | 0 | 407 | 0 | ||||
| 13 Sept | 1655.15 | 31.25 | 10.75 | 407 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 20.5 | 20.50 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 0 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1740 expiring on 31OCT2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 25641 which increased total open position to 181522
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 4.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -15873 which decreased total open position to 155881
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 5.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -6512 which decreased total open position to 171754
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 7.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 15466 which increased total open position to 182336
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 7.55, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 167684
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 11.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 161579
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 11.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 158730
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 10.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 8547 which increased total open position to 149369
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 12.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 143671
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 7.8, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 139194
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 13.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 130240
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 21.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 15059 which increased total open position to 124135
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 26, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 112739
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 37.1, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 116402
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 43.55, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 8140 which increased total open position to 108669
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 53.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 48840 which increased total open position to 101343
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 56.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 37037 which increased total open position to 52096
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 49, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 6512 which increased total open position to 15466
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 45.5, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 8547
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 30.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 4884
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 33.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4477
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 36, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 4884
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 35.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 814
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 31.25, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 31.25, which was 10.75 higher 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 20.5, which was 20.50 higher 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 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 9 Sept PVRINOX was trading at 1566.45. 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 6 Sept PVRINOX was trading at 1567.10. 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1617.15 | 103.1 | -27.90 | 2,035 | 407 | 15,059 |
| 17 Oct | 1609.75 | 131 | 15.60 | 3,256 | 1,221 | 14,652 |
| 16 Oct | 1626.85 | 115.4 | -3.25 | 5,291 | 0 | 13,431 |
| 15 Oct | 1620.75 | 118.65 | -11.35 | 14,652 | -2,442 | 13,431 |
| 14 Oct | 1590.00 | 130 | 0.00 | 0 | 2,035 | 0 |
| 11 Oct | 1620.50 | 130 | -21.55 | 6,919 | 1,628 | 15,466 |
| 10 Oct | 1608.25 | 151.55 | 6.10 | 4,070 | 1,628 | 13,838 |
| 9 Oct | 1596.95 | 145.45 | 0.00 | 0 | -814 | 0 |
| 8 Oct | 1603.85 | 145.45 | -38.30 | 3,663 | 0 | 13,024 |
| 7 Oct | 1548.85 | 183.75 | 32.50 | 6,105 | 814 | 13,431 |
| 4 Oct | 1599.50 | 151.25 | 46.95 | 1,221 | -407 | 12,210 |
| 3 Oct | 1629.70 | 104.3 | 0.00 | 0 | -814 | 0 |
| 1 Oct | 1647.35 | 104.3 | 1.75 | 4,477 | -407 | 13,024 |
| 30 Sept | 1663.65 | 102.55 | 15.65 | 5,291 | 1,628 | 13,838 |
| 27 Sept | 1684.70 | 86.9 | 7.90 | 15,466 | 7,733 | 12,617 |
| 26 Sept | 1740.00 | 79 | 2.85 | 4,477 | 814 | 4,884 |
| 25 Sept | 1715.85 | 76.15 | -22.85 | 3,663 | 2,035 | 2,849 |
| 24 Sept | 1704.75 | 99 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1698.40 | 99 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 99 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 99 | 0.00 | 0 | 814 | 0 |
| 18 Sept | 1676.60 | 99 | -130.50 | 814 | 407 | 407 |
| 17 Sept | 1669.90 | 229.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 229.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 229.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 229.5 | 229.50 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 0 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1740 expiring on 31OCT2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 18 Oct PVRINOX was trading at 1617.15. The strike last trading price was 103.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 15059
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 131, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 14652
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 115.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13431
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 118.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -2442 which decreased total open position to 13431
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 0
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 130, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 15466
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 151.55, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 13838
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 145.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 0
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 145.45, which was -38.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13024
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 183.75, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 13431
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 151.25, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 12210
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 104.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 0
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 104.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 13024
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 102.55, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 13838
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 86.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 12617
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 79, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 4884
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 76.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 2849
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 99, 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 Sept PVRINOX was trading at 1698.40. The strike last trading price was 99, 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 99, 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 99, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 0
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 99, which was -130.50 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 229.5, 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 229.5, 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 229.5, 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 229.5, which was 229.50 higher 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 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 9 Sept PVRINOX was trading at 1566.45. 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 6 Sept PVRINOX was trading at 1567.10. 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
