PVRINOX
Pvr Inox Limited
Historical option data for PVRINOX
18 Oct 2024 02:04 PM IST
| PVRINOX 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1616.05 | 1.75 | 0.00 | 54,945 | 4,477 | 58,608 | ||||
| 17 Oct | 1609.75 | 1.75 | -0.20 | 8,547 | -1,221 | 53,724 | ||||
| 16 Oct | 1626.85 | 1.95 | -0.55 | 32,560 | 3,663 | 56,166 | ||||
|
|
||||||||||
| 15 Oct | 1620.75 | 2.5 | -0.45 | 1,22,914 | 8,954 | 52,910 | ||||
| 14 Oct | 1590.00 | 2.95 | -1.25 | 26,455 | -4,070 | 43,549 | ||||
| 11 Oct | 1620.50 | 4.2 | 0.05 | 59,422 | 1,221 | 45,991 | ||||
| 10 Oct | 1608.25 | 4.15 | 0.25 | 12,617 | -407 | 44,770 | ||||
| 9 Oct | 1596.95 | 3.9 | -0.35 | 37,444 | 1,628 | 45,177 | ||||
| 8 Oct | 1603.85 | 4.25 | 0.70 | 23,606 | 7,326 | 43,142 | ||||
| 7 Oct | 1548.85 | 3.55 | -1.75 | 25,234 | 2,035 | 35,409 | ||||
| 4 Oct | 1599.50 | 5.3 | -2.70 | 21,164 | -2,035 | 35,002 | ||||
| 3 Oct | 1629.70 | 8 | -2.85 | 48,026 | 2,442 | 37,444 | ||||
| 1 Oct | 1647.35 | 10.85 | -4.55 | 1,09,483 | -46,398 | 36,630 | ||||
| 30 Sept | 1663.65 | 15.4 | -3.40 | 46,805 | -8,954 | 83,842 | ||||
| 27 Sept | 1684.70 | 18.8 | -5.20 | 1,05,413 | 17,908 | 93,203 | ||||
| 26 Sept | 1740.00 | 24 | -1.95 | 60,236 | 6,919 | 75,295 | ||||
| 25 Sept | 1715.85 | 25.95 | 5.95 | 93,610 | 40,293 | 68,783 | ||||
| 24 Sept | 1704.75 | 20 | 2.00 | 23,606 | 16,687 | 28,490 | ||||
| 23 Sept | 1698.40 | 18 | 5.00 | 7,733 | 4,070 | 11,396 | ||||
| 20 Sept | 1654.20 | 13 | 0.90 | 1,628 | 1,221 | 7,326 | ||||
| 19 Sept | 1673.35 | 12.1 | 6,105 | 5,291 | 5,698 | |||||
For Pvr Inox Limited - strike price 1840 expiring on 31OCT2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4477 which increased total open position to 58608
On 17 Oct PVRINOX was trading at 1609.75. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1221 which decreased total open position to 53724
On 16 Oct PVRINOX was trading at 1626.85. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3663 which increased total open position to 56166
On 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 8954 which increased total open position to 52910
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4070 which decreased total open position to 43549
On 11 Oct PVRINOX was trading at 1620.50. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 45991
On 10 Oct PVRINOX was trading at 1608.25. The strike last trading price was 4.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -407 which decreased total open position to 44770
On 9 Oct PVRINOX was trading at 1596.95. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1628 which increased total open position to 45177
On 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 4.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 7326 which increased total open position to 43142
On 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 35409
On 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 5.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -2035 which decreased total open position to 35002
On 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2442 which increased total open position to 37444
On 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 10.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -46398 which decreased total open position to 36630
On 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 15.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -8954 which decreased total open position to 83842
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 18.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 17908 which increased total open position to 93203
On 26 Sept PVRINOX was trading at 1740.00. The strike last trading price was 24, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 6919 which increased total open position to 75295
On 25 Sept PVRINOX was trading at 1715.85. The strike last trading price was 25.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 40293 which increased total open position to 68783
On 24 Sept PVRINOX was trading at 1704.75. The strike last trading price was 20, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 16687 which increased total open position to 28490
On 23 Sept PVRINOX was trading at 1698.40. The strike last trading price was 18, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 4070 which increased total open position to 11396
On 20 Sept PVRINOX was trading at 1654.20. The strike last trading price was 13, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1221 which increased total open position to 7326
On 19 Sept PVRINOX was trading at 1673.35. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5291 which increased total open position to 5698
| PVRINOX 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1616.05 | 213.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1609.75 | 213.45 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1626.85 | 213.45 | 0.00 | 0 | -407 | 0 |
| 15 Oct | 1620.75 | 213.45 | 70.15 | 2,849 | 0 | 407 |
| 14 Oct | 1590.00 | 143.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1620.50 | 143.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1608.25 | 143.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1596.95 | 143.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1603.85 | 143.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1548.85 | 143.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1599.50 | 143.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1629.70 | 143.3 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1647.35 | 143.3 | 0.00 | 0 | 407 | 0 |
| 30 Sept | 1663.65 | 143.3 | -182.90 | 407 | 0 | 0 |
| 27 Sept | 1684.70 | 326.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1740.00 | 326.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1715.85 | 326.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1704.75 | 326.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1698.40 | 326.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1654.20 | 326.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1673.35 | 326.2 | 0 | 0 | 0 | |
For Pvr Inox Limited - strike price 1840 expiring on 31OCT2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 18 Oct PVRINOX was trading at 1616.05. The strike last trading price was 213.45, 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 213.45, 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 213.45, 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 15 Oct PVRINOX was trading at 1620.75. The strike last trading price was 213.45, which was 70.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 14 Oct PVRINOX was trading at 1590.00. The strike last trading price was 143.3, 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 Oct PVRINOX was trading at 1620.50. The strike last trading price was 143.3, 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 Oct PVRINOX was trading at 1608.25. The strike last trading price was 143.3, 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 Oct PVRINOX was trading at 1596.95. The strike last trading price was 143.3, 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 8 Oct PVRINOX was trading at 1603.85. The strike last trading price was 143.3, 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 7 Oct PVRINOX was trading at 1548.85. The strike last trading price was 143.3, 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 4 Oct PVRINOX was trading at 1599.50. The strike last trading price was 143.3, 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 3 Oct PVRINOX was trading at 1629.70. The strike last trading price was 143.3, 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 1 Oct PVRINOX was trading at 1647.35. The strike last trading price was 143.3, 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 30 Sept PVRINOX was trading at 1663.65. The strike last trading price was 143.3, which was -182.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept PVRINOX was trading at 1684.70. The strike last trading price was 326.2, 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 Sept PVRINOX was trading at 1740.00. The strike last trading price was 326.2, 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 326.2, 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 326.2, 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 326.2, 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 326.2, 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 326.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
