PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 2.95 | 0.25 | 5,64,102 | -60,643 | 6,71,143 | ||||
| 17 Oct | 1609.75 | 2.7 | -0.45 | 2,87,749 | 14,652 | 7,28,530 | ||||
| 16 Oct | 1626.85 | 3.15 | -0.45 | 5,47,822 | -29,304 | 7,13,878 | ||||
| 15 Oct | 1620.75 | 3.6 | -0.75 | 15,03,458 | -55,352 | 7,43,589 | ||||
| 14 Oct | 1590.00 | 4.35 | -2.15 | 3,39,438 | 1,12,739 | 7,98,941 | ||||
| 11 Oct | 1620.50 | 6.5 | 0.20 | 2,54,375 | -35,409 | 6,86,609 | ||||
| 10 Oct | 1608.25 | 6.3 | -0.05 | 2,00,651 | 22,792 | 7,23,646 | ||||
| 9 Oct | 1596.95 | 6.35 | -0.80 | 1,64,835 | -1,221 | 7,00,854 | ||||
| 8 Oct | 1603.85 | 7.15 | 2.30 | 2,55,189 | 3,663 | 7,08,180 | ||||
| 7 Oct | 1548.85 | 4.85 | -3.10 | 3,16,646 | 54,945 | 7,06,145 | ||||
| 4 Oct | 1599.50 | 7.95 | -4.50 | 1,98,616 | 32,967 | 6,51,607 | ||||
| 3 Oct | 1629.70 | 12.45 | -3.15 | 3,24,786 | 24,420 | 6,20,675 | ||||
| 1 Oct | 1647.35 | 15.6 | -6.55 | 3,81,766 | 37,037 | 5,92,999 | ||||
| 30 Sept | 1663.65 | 22.15 | -4.35 | 4,13,919 | 60,236 | 5,60,032 | ||||
| 27 Sept | 1684.70 | 26.5 | -6.70 | 5,05,494 | 51,689 | 4,99,796 | ||||
| 26 Sept | 1740.00 | 33.2 | -2.80 | 7,51,322 | 76,923 | 4,46,479 | ||||
| 25 Sept | 1715.85 | 36 | 5.55 | 8,01,383 | 2,28,734 | 3,67,928 | ||||
| 24 Sept | 1704.75 | 30.45 | 2.65 | 1,21,286 | 33,374 | 1,38,787 | ||||
| 23 Sept | 1698.40 | 27.8 | 8.30 | 1,46,927 | -1,628 | 1,05,006 | ||||
| 20 Sept | 1654.20 | 19.5 | -1.10 | 45,177 | 15,873 | 1,05,413 | ||||
| 19 Sept | 1673.35 | 20.6 | 0.60 | 39,886 | 11,396 | 89,133 | ||||
| 18 Sept | 1676.60 | 20 | 0.30 | 1,22,914 | 25,641 | 77,737 | ||||
|
|
||||||||||
| 17 Sept | 1669.90 | 19.7 | -6.40 | 39,886 | 12,617 | 52,096 | ||||
| 16 Sept | 1689.90 | 26.1 | 9.15 | 76,109 | 32,153 | 38,665 | ||||
| 13 Sept | 1655.15 | 16.95 | 5.95 | 9,768 | 3,256 | 6,105 | ||||
| 11 Sept | 1584.75 | 11 | -9.00 | 2,442 | 1,628 | 2,849 | ||||
| 10 Sept | 1601.10 | 20 | 0.00 | 407 | 0 | 814 | ||||
| 9 Sept | 1566.45 | 20 | 0.00 | 0 | 0 | 814 | ||||
| 6 Sept | 1567.10 | 20 | 814 | 407 | 407 | |||||
For Pvr Inox Limited - strike price 1800 expiring on 31OCT2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -60643 which decreased total open position to 671143
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14652 which increased total open position to 728530
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -29304 which decreased total open position to 713878
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -55352 which decreased total open position to 743589
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 4.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 112739 which increased total open position to 798941
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -35409 which decreased total open position to 686609
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 6.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22792 which increased total open position to 723646
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 6.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 700854
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 7.15, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 708180
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 4.85, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 54945 which increased total open position to 706145
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 7.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 32967 which increased total open position to 651607
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 12.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 24420 which increased total open position to 620675
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 15.6, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 37037 which increased total open position to 592999
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 22.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 60236 which increased total open position to 560032
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 26.5, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 51689 which increased total open position to 499796
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 33.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 76923 which increased total open position to 446479
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 36, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 228734 which increased total open position to 367928
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 30.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 33374 which increased total open position to 138787
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 27.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -1628 which decreased total open position to 105006
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 19.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15873 which increased total open position to 105413
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 20.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11396 which increased total open position to 89133
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 20, 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 77737
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 19.7, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 12617 which increased total open position to 52096
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 26.1, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 32153 which increased total open position to 38665
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 16.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 3256 which increased total open position to 6105
On 11 Sept PVRINOX was trading at 1584.75. The strike last trading price was 11, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 2849
On 10 Sept PVRINOX was trading at 1601.10. The strike last trading price was 20, 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 814
On 9 Sept PVRINOX was trading at 1566.45. The strike last trading price was 20, 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 814
On 6 Sept PVRINOX was trading at 1567.10. The strike last trading price was 20, 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 155.35 | -25.45 | 407 | 0 | 10,582 |
| 17 Oct | 1609.75 | 180.8 | -37.95 | 814 | 0 | 10,582 |
| 16 Oct | 1626.85 | 218.75 | 43.20 | 1,221 | -814 | 10,582 |
| 15 Oct | 1620.75 | 175.55 | -10.70 | 4,070 | -814 | 11,396 |
| 14 Oct | 1590.00 | 186.25 | 0.00 | 0 | -1,221 | 0 |
| 11 Oct | 1620.50 | 186.25 | -1.10 | 1,221 | 0 | 13,431 |
| 10 Oct | 1608.25 | 187.35 | -40.65 | 5,291 | -814 | 13,431 |
| 9 Oct | 1596.95 | 228 | 0.00 | 0 | 4,070 | 0 |
| 8 Oct | 1603.85 | 228 | 18.00 | 8,954 | 0 | 10,175 |
| 7 Oct | 1548.85 | 210 | 10.30 | 407 | 0 | 10,582 |
| 4 Oct | 1599.50 | 199.7 | 29.85 | 2,035 | -407 | 10,989 |
| 3 Oct | 1629.70 | 169.85 | 16.85 | 6,105 | -407 | 11,396 |
| 1 Oct | 1647.35 | 153 | 8.05 | 3,256 | -1,221 | 11,803 |
| 30 Sept | 1663.65 | 144.95 | 27.10 | 3,256 | 814 | 12,210 |
| 27 Sept | 1684.70 | 117.85 | -2.15 | 5,291 | 4,070 | 10,175 |
| 26 Sept | 1740.00 | 120 | 14.65 | 407 | 0 | 6,105 |
| 25 Sept | 1715.85 | 105.35 | -16.65 | 1,221 | 407 | 6,105 |
| 24 Sept | 1704.75 | 122 | -30.00 | 2,849 | 2,442 | 5,291 |
| 23 Sept | 1698.40 | 152 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 152 | -2.00 | 814 | 0 | 2,849 |
| 19 Sept | 1673.35 | 154 | 4.00 | 407 | 0 | 2,849 |
| 18 Sept | 1676.60 | 150 | 10.00 | 2,035 | 0 | 1,628 |
| 17 Sept | 1669.90 | 140 | 10.00 | 407 | 0 | 1,628 |
| 16 Sept | 1689.90 | 130 | -52.30 | 1,221 | 0 | 407 |
| 13 Sept | 1655.15 | 182.3 | -109.80 | 407 | 0 | 0 |
| 11 Sept | 1584.75 | 292.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1601.10 | 292.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1566.45 | 292.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1567.10 | 292.1 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1800 expiring on 31OCT2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 155.35, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10582
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 180.8, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10582
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 218.75, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 10582
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 175.55, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 11396
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 186.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 0
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 186.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13431
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 187.35, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by -814 which decreased total open position to 13431
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 0
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 228, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10175
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 210, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10582
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 199.7, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 10989
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 169.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 11396
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 153, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 11803
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 144.95, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by 814 which increased total open position to 12210
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 117.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 10175
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 120, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6105
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 105.35, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 6105
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 122, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 5291
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 152, 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 152, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2849
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 154, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2849
On 18 Sept PVRINOX was trading at 1676.60. The strike last trading price was 150, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1628
On 17 Sept PVRINOX was trading at 1669.90. The strike last trading price was 140, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1628
On 16 Sept PVRINOX was trading at 1689.90. The strike last trading price was 130, which was -52.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 13 Sept PVRINOX was trading at 1655.15. The strike last trading price was 182.3, which was -109.80 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 292.1, 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 292.1, 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 292.1, 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 292.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
