PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 4.25 | 0.80 | 2,05,535 | 37,851 | 2,12,047 | ||||
| 17 Oct | 1609.75 | 3.45 | -1.05 | 67,155 | 13,431 | 1,74,196 | ||||
| 16 Oct | 1626.85 | 4.5 | -0.85 | 2,80,830 | -37,444 | 1,60,765 | ||||
| 15 Oct | 1620.75 | 5.35 | -0.65 | 5,32,763 | 64,713 | 2,00,244 | ||||
| 14 Oct | 1590.00 | 6 | -3.35 | 78,144 | 11,396 | 1,35,531 | ||||
| 11 Oct | 1620.50 | 9.35 | -0.15 | 1,32,275 | 21,978 | 1,24,135 | ||||
| 10 Oct | 1608.25 | 9.5 | 0.50 | 48,840 | 11,803 | 1,02,971 | ||||
| 9 Oct | 1596.95 | 9 | -1.60 | 28,490 | -3,256 | 90,761 | ||||
| 8 Oct | 1603.85 | 10.6 | 4.05 | 55,759 | 6,105 | 97,273 | ||||
| 7 Oct | 1548.85 | 6.55 | -4.75 | 87,505 | 21,164 | 91,982 | ||||
| 4 Oct | 1599.50 | 11.3 | -6.90 | 1,13,960 | -2,849 | 73,667 | ||||
| 3 Oct | 1629.70 | 18.2 | -3.95 | 1,56,695 | 17,908 | 76,923 | ||||
| 1 Oct | 1647.35 | 22.15 | -9.35 | 58,201 | 6,105 | 61,050 | ||||
|
|
||||||||||
| 30 Sept | 1663.65 | 31.5 | -5.85 | 98,901 | 13,838 | 54,131 | ||||
| 27 Sept | 1684.70 | 37.35 | -8.65 | 1,18,844 | 19,536 | 40,700 | ||||
| 26 Sept | 1740.00 | 46 | -1.65 | 60,236 | 7,733 | 21,164 | ||||
| 25 Sept | 1715.85 | 47.65 | 7.55 | 37,444 | 10,989 | 13,431 | ||||
| 24 Sept | 1704.75 | 40.1 | 6.30 | 8,954 | 407 | 2,035 | ||||
| 23 Sept | 1698.40 | 33.8 | 6.80 | 814 | 0 | 1,221 | ||||
| 20 Sept | 1654.20 | 27 | 4.30 | 814 | 0 | 814 | ||||
| 19 Sept | 1673.35 | 22.7 | -7.60 | 814 | 407 | 407 | ||||
| 18 Sept | 1676.60 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1669.90 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1689.90 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1655.15 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1584.75 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1601.10 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1566.45 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1567.10 | 30.3 | 0 | 0 | 0 | |||||
For Pvr Inox Limited - strike price 1760 expiring on 31OCT2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 4.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 37851 which increased total open position to 212047
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 13431 which increased total open position to 174196
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -37444 which decreased total open position to 160765
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 64713 which increased total open position to 200244
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 135531
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 9.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 21978 which increased total open position to 124135
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 9.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 11803 which increased total open position to 102971
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3256 which decreased total open position to 90761
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 10.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 97273
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 6.55, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 21164 which increased total open position to 91982
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 11.3, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -2849 which decreased total open position to 73667
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 18.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 76923
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 22.15, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 61050
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 31.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 13838 which increased total open position to 54131
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 37.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 19536 which increased total open position to 40700
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 46, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7733 which increased total open position to 21164
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 47.65, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 10989 which increased total open position to 13431
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 40.1, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 2035
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 33.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1221
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 27, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 814
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 22.7, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 407
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 30.3, 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 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 30.3, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 30.3, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.3, 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 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 30.3, 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 140.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 140.65 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 140.65 | 0.00 | 0 | 3,256 | 0 |
| 15 Oct | 1620.75 | 140.65 | -7.25 | 9,768 | 3,256 | 5,291 |
| 14 Oct | 1590.00 | 147.9 | 0.00 | 0 | 407 | 0 |
| 11 Oct | 1620.50 | 147.9 | -13.30 | 407 | 0 | 1,628 |
| 10 Oct | 1608.25 | 161.2 | 0.00 | 0 | -407 | 0 |
| 9 Oct | 1596.95 | 161.2 | -8.60 | 1,221 | 0 | 2,035 |
| 8 Oct | 1603.85 | 169.8 | -8.20 | 407 | 0 | 2,035 |
| 7 Oct | 1548.85 | 178 | 41.80 | 5,291 | -407 | 2,442 |
| 4 Oct | 1599.50 | 136.2 | 0.00 | 0 | -407 | 0 |
| 3 Oct | 1629.70 | 136.2 | 24.60 | 814 | -407 | 2,849 |
| 1 Oct | 1647.35 | 111.6 | 0.00 | 0 | 407 | 0 |
| 30 Sept | 1663.65 | 111.6 | 14.60 | 2,442 | 407 | 3,256 |
| 27 Sept | 1684.70 | 97 | -162.15 | 3,663 | 1,628 | 1,628 |
| 26 Sept | 1740.00 | 259.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1715.85 | 259.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1704.75 | 259.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1698.40 | 259.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 259.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 259.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1676.60 | 259.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1669.90 | 259.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1689.90 | 259.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1655.15 | 259.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1584.75 | 259.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 259.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 259.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 259.15 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1760 expiring on 31OCT2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 140.65, 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 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 140.65, 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 Oct PVRINOX was trading at 1626.85. The strike last trading price was 140.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 0
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 140.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 5291
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 147.9, 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 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 147.9, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1628
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 161.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 0
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 161.2, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2035
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 169.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2035
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 178, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 2442
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 136.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 0
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 136.2, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 2849
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 111.6, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 111.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 3256
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 97, which was -162.15 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 1628
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 259.15, 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 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 259.15, 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 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 259.15, 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 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 259.15, 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 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 259.15, 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 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 259.15, 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 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 259.15, 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 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 259.15, 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 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 259.15, 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 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 259.15, 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 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 259.15, 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 259.15, 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 259.15, 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 259.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
