BullFO

Pvr (PVR) 1220 call [CE] price option chart analysis

PVR Limited (PVR) 1220 CE analysis deals in Specialty Retail PVR Limited option chain analysis

Date Close Open High Low Volume
16 Mon May 1742.20 1760.00 1773.50 1720.00 4.695 lakhs
13 Fri May 1746.45 1782.05 1809.00 1742.70 7.597 lakhs
12 Thu May 1755.65 1784.00 1794.55 1725.05 7.715 lakhs
11 Wed May 1787.50 1777.00 1850.00 1753.55 18.802 lakhs
10 Tue May 1772.25 1711.00 1785.45 1711.00 18.191 lakhs
09 Mon May 1705.90 1685.00 1744.00 1673.95 14.67 lakhs
06 Fri May 1699.75 1756.50 1774.90 1684.60 5.128 lakhs
05 Thu May 1777.25 1795.00 1818.00 1765.60 4.937 lakhs
04 Wed May 1777.95 1815.95 1824.95 1765.60 4.512 lakhs
02 Mon May 1810.80 1815.10 1832.95 1798.50 2.9 lakhs
nse chart

My analysis of stock is bearish for shortterm, but stock is semi over sold and there are some chances of seeing a recovery tomorrow. Use 1738.1 as stoploss in an intra day buy trade for a target of 1773.68. However, stock will show a bearish move below 1738.1.

  • Price action analysis of PVR based on a short term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.

  • Price action analysis of PVR based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of PVR based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Pvr (PVR) 1220 call [CE] price option chart analysis 26 Thu May 2022 expiry

PVR call of strike 1220 is trading at 340.10 on 13 Fri May and it has an open interest of 0 and total traded volume is 0

Date (CE) call Price Open High Low Open Interest
13 Fri May 340.10 0.00 0.00 0.00 0.00
12 Thu May 340.10 0.00 0.00 0.00 0.00
11 Wed May 340.10 0.00 0.00 0.00 0.00
10 Tue May 340.10 0.00 0.00 0.00 0.00
09 Mon May 340.10 0.00 0.00 0.00 0.00
06 Fri May 340.10 0.00 0.00 0.00 0.00
05 Thu May 340.10 0.00 0.00 0.00 0.00
04 Wed May 340.10 0.00 0.00 0.00 0.00
02 Mon May 340.10 0.00 0.00 0.00 0.00
29 Fri Apr 340.10 0.00 0.00 0.00 0.00
 chart Pvr (PVR) 1220 call [CE]  price option chart analysis

The underlying equity is trading at 1742.20 which means that call of strike 1220 is ITM call option (in the money)

There is an intrinsic value of 522.2 in this call option

Lot size of PVR PVR Limited is 407

Total traded contracts are 0
Total Open Interest for call (CE) of strike 1220 is 0

Pvr (PVR) maximum open interest Call

Maximum call writing has been done for strikes

  • 1800 with open interest of 1887.00
  • 2000 with open interest of 1131.00
  • 1900 with open interest of 1010.00
  • 1840 with open interest of 453.00
  • 1780 with open interest of 391.00

Pvr (PVR) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1700 with open interest of 410.00
  • 1500 with open interest of 324.00
  • 1600 with open interest of 268.00
  • 1760 with open interest of 242.00
  • 1740 with open interest of 198.00

PVR (CE) call of strike 1220 of expiry 26 May is trading at 340.10 on 13 Fri May, and it has an open interest of 0 and total traded volume is 0 while call of strike 1800 and put of strike 1700 have maximum open interest.

Click here for PVR 1800 Call price

Click here for PVR 1700 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PVR

Pvr (PVR) Out-the-money Calls, in-the-money Puts

Pvr (PVR) 1760 strike 1760 CE charts 1760 PE charts

Call of strike 1760 is 17.8 out-of-the-money, but PE of strike 1760 is 17.8 in-the-money.

CE of strike 1760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 47.50 71.00 80.00 45.75 113.00
12 Thu May 55.20 73.70 73.95 40.70 358.00
11 Wed May 73.95 72.50 118.35 58.70 534.00
10 Tue May 69.25 45.00 79.75 45.00 2025.00
09 Mon May 42.00 38.00 58.95 33.55 570.00

Intrinsic value in this PE of strike 1760 is of 17.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 58.85 40.20 60.00 34.45 242.00
12 Thu May 59.40 46.50 75.10 46.50 279.00
11 Wed May 45.40 41.05 63.85 27.75 659.00
10 Tue May 53.15 65.85 66.00 48.80 478.00
09 Mon May 92.85 88.35 102.60 88.35 3.00

Pvr (PVR) 1780 strike 1780 CE charts 1780 PE charts

Call of strike 1780 is 37.8 out-of-the-money, but PE of strike 1780 is 37.8 in-the-money.

CE of strike 1780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 38.55 59.00 70.15 37.40 391.00
12 Thu May 43.80 64.50 64.50 33.35 282.00
11 Wed May 62.40 64.95 101.50 48.50 583.00
10 Tue May 59.70 39.95 68.55 39.95 1099.00
09 Mon May 34.95 40.20 41.70 29.00 209.00

Intrinsic value in this PE of strike 1780 is of 37.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 69.50 43.05 70.95 40.35 95.00
12 Thu May 67.50 59.90 87.75 59.90 77.00
11 Wed May 53.55 60.00 71.00 33.00 381.00
10 Tue May 62.30 71.95 76.70 57.00 170.00
09 Mon May 105.35 113.65 118.80 96.00 13.00

Pvr (PVR) 1800 strike 1800 CE charts 1800 PE charts

Call of strike 1800 is 57.8 out-of-the-money, but PE of strike 1800 is 57.8 in-the-money.

CE of strike 1800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 31.05 48.00 62.35 30.05 1887.00
12 Thu May 37.90 47.30 54.95 27.50 763.00
11 Wed May 53.30 54.00 90.00 41.00 3559.00
10 Tue May 50.50 32.95 58.65 32.50 3653.00
09 Mon May 28.85 29.95 43.25 22.50 2708.00

Intrinsic value in this PE of strike 1800 is of 57.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 82.50 77.75 86.00 50.30 197.00
12 Thu May 81.40 72.70 101.45 72.40 120.00
11 Wed May 64.90 60.85 85.05 39.00 1269.00
10 Tue May 73.60 87.00 87.80 67.05 320.00
09 Mon May 122.25 95.35 137.95 95.35 47.00

Pvr (PVR) 1820 strike 1820 CE charts 1820 PE charts

Call of strike 1820 is 77.8 out-of-the-money, but PE of strike 1820 is 77.8 in-the-money.

CE of strike 1820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 25.00 42.05 50.00 24.25 251.00
12 Thu May 30.05 41.65 41.65 22.50 279.00
11 Wed May 44.10 50.95 77.50 34.60 1308.00
10 Tue May 41.00 23.75 48.95 23.75 711.00
09 Mon May 23.75 27.30 34.50 18.60 264.00

Intrinsic value in this PE of strike 1820 is of 77.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 113.75 0.00 0.00 0.00 0.00
12 Thu May 113.75 80.80 115.10 80.80 14.00
11 Wed May 72.65 71.85 89.55 48.10 205.00
10 Tue May 83.50 90.00 90.00 83.45 5.00
09 Mon May 135.10 139.30 140.00 135.10 3.00

Pvr (PVR) 1840 strike 1840 CE charts 1840 PE charts

Call of strike 1840 is 97.8 out-of-the-money, but PE of strike 1840 is 97.8 in-the-money.

CE of strike 1840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 20.10 27.60 43.20 19.60 453.00
12 Thu May 25.60 36.95 37.05 18.35 374.00
11 Wed May 37.00 42.15 67.00 28.00 1604.00
10 Tue May 33.55 25.70 41.45 24.05 418.00
09 Mon May 20.20 28.00 29.00 14.60 433.00

Intrinsic value in this PE of strike 1840 is of 97.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 125.35 0.00 0.00 0.00 0.00
12 Thu May 125.35 125.30 125.35 125.30 2.00
11 Wed May 86.65 74.05 106.90 56.00 128.00
10 Tue May 96.25 109.85 109.85 94.00 7.00
09 Mon May 168.80 168.80 168.80 168.80 1.00

Pvr (PVR) 1860 strike 1860 CE charts 1860 PE charts

Call of strike 1860 is 117.8 out-of-the-money, but PE of strike 1860 is 117.8 in-the-money.

CE of strike 1860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 15.90 28.55 34.65 15.40 288.00
12 Thu May 20.10 30.75 31.05 15.15 350.00
11 Wed May 30.80 35.95 57.45 24.00 1060.00
10 Tue May 27.15 21.50 35.00 19.40 552.00
09 Mon May 16.75 23.00 23.00 12.10 176.00

Intrinsic value in this PE of strike 1860 is of 117.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 145.20 0.00 0.00 0.00 0.00
12 Thu May 145.20 0.00 0.00 0.00 0.00
11 Wed May 145.20 0.00 0.00 0.00 0.00
10 Tue May 145.20 0.00 0.00 0.00 0.00
09 Mon May 145.20 0.00 0.00 0.00 0.00

Pvr (PVR) 1880 strike 1880 CE charts 1880 PE charts

Call of strike 1880 is 137.8 out-of-the-money, but PE of strike 1880 is 137.8 in-the-money.

CE of strike 1880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 12.80 21.05 27.50 12.40 138.00
12 Thu May 15.75 25.00 25.00 11.65 152.00
11 Wed May 25.35 31.45 48.75 18.40 573.00
10 Tue May 22.60 19.00 28.90 15.80 138.00
09 Mon May 12.15 15.00 15.00 10.00 20.00

Intrinsic value in this PE of strike 1880 is of 137.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 139.95 113.45 139.95 111.00 6.00
12 Thu May 161.50 161.50 161.50 161.50 1.00
11 Wed May 114.75 133.05 133.05 114.75 2.00
10 Tue May 126.10 137.45 137.45 126.10 2.00
09 Mon May 122.50 0.00 0.00 0.00 0.00

Pvr (PVR) 1900 strike 1900 CE charts 1900 PE charts

Call of strike 1900 is 157.8 out-of-the-money, but PE of strike 1900 is 157.8 in-the-money.

CE of strike 1900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 10.05 18.00 23.00 9.50 1010.00
12 Thu May 12.40 20.70 20.75 9.10 900.00
11 Wed May 20.75 22.45 40.70 15.00 2166.00
10 Tue May 18.50 12.95 25.00 12.50 1613.00
09 Mon May 10.80 11.00 17.55 7.75 1299.00

Intrinsic value in this PE of strike 1900 is of 157.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 156.75 120.00 156.75 120.00 11.00
12 Thu May 168.20 146.60 177.35 146.60 13.00
11 Wed May 141.55 115.70 158.65 92.40 22.00
10 Tue May 142.60 145.30 145.30 142.60 2.00
09 Mon May 216.25 216.25 216.25 216.25 1.00

Pvr (PVR) 1920 strike 1920 CE charts 1920 PE charts

Call of strike 1920 is 177.8 out-of-the-money, but PE of strike 1920 is 177.8 in-the-money.

CE of strike 1920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 7.75 15.00 18.70 7.50 81.00
12 Thu May 9.75 14.05 14.05 7.65 118.00
11 Wed May 17.65 20.00 33.00 11.80 268.00
10 Tue May 15.45 11.85 20.00 10.40 189.00
09 Mon May 9.50 10.75 11.00 6.95 43.00

Intrinsic value in this PE of strike 1920 is of 177.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 132.45 132.45 132.45 132.45 1.00
12 Thu May 178.75 193.50 193.50 178.75 2.00
11 Wed May 427.05 0.00 0.00 0.00 0.00
10 Tue May 427.05 0.00 0.00 0.00 0.00
09 Mon May 427.05 0.00 0.00 0.00 0.00

Pvr (PVR) 1940 strike 1940 CE charts 1940 PE charts

Call of strike 1940 is 197.8 out-of-the-money, but PE of strike 1940 is 197.8 in-the-money.

CE of strike 1940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 6.15 11.45 14.20 5.85 166.00
12 Thu May 8.10 13.60 13.60 5.75 302.00
11 Wed May 13.55 13.00 28.00 9.95 397.00
10 Tue May 12.30 9.85 16.35 8.30 188.00
09 Mon May 7.15 10.55 10.55 5.20 246.00

Intrinsic value in this PE of strike 1940 is of 197.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 443.95 0.00 0.00 0.00 0.00
12 Thu May 443.95 0.00 0.00 0.00 0.00
11 Wed May 443.95 0.00 0.00 0.00 0.00
10 Tue May 443.95 0.00 0.00 0.00 0.00
09 Mon May 443.95 0.00 0.00 0.00 0.00

Pvr (PVR) 1960 strike 1960 CE charts 1960 PE charts

Call of strike 1960 is 217.8 out-of-the-money, but PE of strike 1960 is 217.8 in-the-money.

CE of strike 1960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 4.80 9.50 11.75 4.65 122.00
12 Thu May 5.95 6.40 6.90 4.50 184.00
11 Wed May 11.00 16.00 22.85 7.80 257.00
10 Tue May 9.60 6.00 13.60 6.00 203.00
09 Mon May 6.00 6.00 11.65 4.30 77.00

Intrinsic value in this PE of strike 1960 is of 217.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 461.05 0.00 0.00 0.00 0.00
12 Thu May 461.05 0.00 0.00 0.00 0.00
11 Wed May 461.05 0.00 0.00 0.00 0.00
10 Tue May 461.05 0.00 0.00 0.00 0.00
09 Mon May 461.05 0.00 0.00 0.00 0.00

Pvr (PVR) 1980 strike 1980 CE charts 1980 PE charts

Call of strike 1980 is 237.8 out-of-the-money, but PE of strike 1980 is 237.8 in-the-money.

CE of strike 1980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 7.20 8.45 8.45 7.15 3.00
12 Thu May 4.25 6.15 6.15 3.65 67.00
11 Wed May 8.90 15.65 18.90 6.25 149.00
10 Tue May 8.50 8.00 10.85 6.60 26.00
09 Mon May 5.50 10.45 10.45 4.40 20.00

Intrinsic value in this PE of strike 1980 is of 237.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 478.35 0.00 0.00 0.00 0.00
12 Thu May 478.35 0.00 0.00 0.00 0.00
11 Wed May 478.35 0.00 0.00 0.00 0.00
10 Tue May 478.35 0.00 0.00 0.00 0.00
09 Mon May 478.35 0.00 0.00 0.00 0.00

Pvr (PVR) 2000 strike 2000 CE charts 2000 PE charts

Call of strike 2000 is 257.8 out-of-the-money, but PE of strike 2000 is 257.8 in-the-money.

CE of strike 2000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.25 4.00 8.45 2.95 1131.00
12 Thu May 3.85 6.85 6.90 3.00 689.00
11 Wed May 7.00 8.05 15.20 5.00 2133.00
10 Tue May 6.35 5.00 9.40 4.00 933.00
09 Mon May 4.55 4.80 7.25 3.20 1246.00

Intrinsic value in this PE of strike 2000 is of 257.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 495.75 0.00 0.00 0.00 0.00
12 Thu May 495.75 0.00 0.00 0.00 0.00
11 Wed May 495.75 0.00 0.00 0.00 0.00
10 Tue May 495.75 0.00 0.00 0.00 0.00
09 Mon May 495.75 0.00 0.00 0.00 0.00

Pvr (PVR) 2020 strike 2020 CE charts 2020 PE charts

Call of strike 2020 is 277.8 out-of-the-money, but PE of strike 2020 is 277.8 in-the-money.

CE of strike 2020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 4.05 5.10 5.10 3.45 10.00
12 Thu May 3.35 3.50 3.60 2.40 79.00
11 Wed May 5.50 9.00 12.05 4.15 165.00
10 Tue May 4.55 4.50 7.20 3.25 73.00
09 Mon May 3.95 4.60 5.10 2.55 30.00

Intrinsic value in this PE of strike 2020 is of 277.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 513.35 0.00 0.00 0.00 0.00
12 Thu May 513.35 0.00 0.00 0.00 0.00
11 Wed May 513.35 0.00 0.00 0.00 0.00
10 Tue May 513.35 0.00 0.00 0.00 0.00
09 Mon May 513.35 0.00 0.00 0.00 0.00

Pvr (PVR) 2040 strike 2040 CE charts 2040 PE charts

Call of strike 2040 is 297.8 out-of-the-money, but PE of strike 2040 is 297.8 in-the-money.

CE of strike 2040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.05 3.40 5.25 2.50 52.00
12 Thu May 2.55 4.40 4.40 1.95 259.00
11 Wed May 4.35 5.45 9.55 3.35 323.00
10 Tue May 3.95 3.50 5.90 2.60 331.00
09 Mon May 2.95 3.00 4.60 1.85 307.00

Intrinsic value in this PE of strike 2040 is of 297.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 531.10 0.00 0.00 0.00 0.00
12 Thu May 531.10 0.00 0.00 0.00 0.00
11 Wed May 531.10 0.00 0.00 0.00 0.00
10 Tue May 531.10 0.00 0.00 0.00 0.00
09 Mon May 531.10 0.00 0.00 0.00 0.00

Pvr (PVR) 2060 strike 2060 CE charts 2060 PE charts

Call of strike 2060 is 317.8 out-of-the-money, but PE of strike 2060 is 317.8 in-the-money.

CE of strike 2060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.80 2.75 4.25 1.60 146.00
12 Thu May 2.00 2.50 2.50 1.60 124.00
11 Wed May 3.35 5.00 8.00 2.75 121.00
10 Tue May 3.30 2.90 4.65 2.10 222.00
09 Mon May 2.60 2.85 3.70 1.90 80.00

Intrinsic value in this PE of strike 2060 is of 317.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 548.95 0.00 0.00 0.00 0.00
12 Thu May 548.95 0.00 0.00 0.00 0.00
11 Wed May 548.95 0.00 0.00 0.00 0.00
10 Tue May 548.95 0.00 0.00 0.00 0.00
09 Mon May 548.95 0.00 0.00 0.00 0.00

Pvr (PVR) 2080 strike 2080 CE charts 2080 PE charts

Call of strike 2080 is 337.8 out-of-the-money, but PE of strike 2080 is 337.8 in-the-money.

CE of strike 2080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.55 3.70 3.70 1.50 6.00
12 Thu May 1.65 2.00 2.00 1.50 11.00
11 Wed May 2.60 4.50 6.35 2.20 82.00
10 Tue May 2.70 2.50 4.05 2.05 134.00
09 Mon May 2.50 2.60 3.75 2.50 22.00

Intrinsic value in this PE of strike 2080 is of 337.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 566.95 0.00 0.00 0.00 0.00
12 Thu May 566.95 0.00 0.00 0.00 0.00
11 Wed May 566.95 0.00 0.00 0.00 0.00
10 Tue May 566.95 0.00 0.00 0.00 0.00
09 Mon May 566.95 0.00 0.00 0.00 0.00

Pvr (PVR) 2100 strike 2100 CE charts 2100 PE charts

Call of strike 2100 is 357.8 out-of-the-money, but PE of strike 2100 is 357.8 in-the-money.

CE of strike 2100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.25 1.85 3.00 1.10 186.00
12 Thu May 1.45 2.35 2.35 1.20 73.00
11 Wed May 2.15 3.75 5.00 1.60 545.00
10 Tue May 2.15 2.25 3.20 1.55 191.00
09 Mon May 2.10 1.85 3.20 0.90 348.00

Intrinsic value in this PE of strike 2100 is of 357.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 514.40 0.00 0.00 0.00 0.00
12 Thu May 514.40 0.00 0.00 0.00 0.00
11 Wed May 514.40 0.00 0.00 0.00 0.00
10 Tue May 514.40 0.00 0.00 0.00 0.00
09 Mon May 514.40 0.00 0.00 0.00 0.00

Pvr (PVR) 2120 strike 2120 CE charts 2120 PE charts

Call of strike 2120 is 377.8 out-of-the-money, but PE of strike 2120 is 377.8 in-the-money.

CE of strike 2120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 30.10 0.00 0.00 0.00 0.00
12 Thu May 30.10 0.00 0.00 0.00 0.00
11 Wed May 30.10 0.00 0.00 0.00 0.00
10 Tue May 30.10 0.00 0.00 0.00 0.00
09 Mon May 30.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2120 is of 377.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 532.00 0.00 0.00 0.00 0.00
12 Thu May 532.00 0.00 0.00 0.00 0.00
11 Wed May 532.00 0.00 0.00 0.00 0.00
10 Tue May 532.00 0.00 0.00 0.00 0.00
09 Mon May 532.00 0.00 0.00 0.00 0.00

Pvr (PVR) 2140 strike 2140 CE charts 2140 PE charts

Call of strike 2140 is 397.8 out-of-the-money, but PE of strike 2140 is 397.8 in-the-money.

CE of strike 2140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 28.00 0.00 0.00 0.00 0.00
12 Thu May 28.00 0.00 0.00 0.00 0.00
11 Wed May 28.00 0.00 0.00 0.00 0.00
10 Tue May 28.00 0.00 0.00 0.00 0.00
09 Mon May 28.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2140 is of 397.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 549.70 0.00 0.00 0.00 0.00
12 Thu May 549.70 0.00 0.00 0.00 0.00
11 Wed May 549.70 0.00 0.00 0.00 0.00
10 Tue May 549.70 0.00 0.00 0.00 0.00
09 Mon May 549.70 0.00 0.00 0.00 0.00

Pvr (PVR) 2160 strike 2160 CE charts 2160 PE charts

Call of strike 2160 is 417.8 out-of-the-money, but PE of strike 2160 is 417.8 in-the-money.

CE of strike 2160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 26.05 0.00 0.00 0.00 0.00
12 Thu May 26.05 0.00 0.00 0.00 0.00
11 Wed May 26.05 0.00 0.00 0.00 0.00
10 Tue May 26.05 0.00 0.00 0.00 0.00
09 Mon May 26.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2160 is of 417.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 567.55 0.00 0.00 0.00 0.00
12 Thu May 567.55 0.00 0.00 0.00 0.00
11 Wed May 567.55 0.00 0.00 0.00 0.00
10 Tue May 567.55 0.00 0.00 0.00 0.00
09 Mon May 567.55 0.00 0.00 0.00 0.00

Pvr (PVR) 2180 strike 2180 CE charts 2180 PE charts

Call of strike 2180 is 437.8 out-of-the-money, but PE of strike 2180 is 437.8 in-the-money.

CE of strike 2180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.75 0.00 0.00 0.00 0.00
12 Thu May 1.75 0.90 1.75 0.90 3.00
11 Wed May 0.95 1.75 1.75 0.95 4.00
10 Tue May 0.95 0.00 0.00 0.00 0.00
09 Mon May 0.95 1.25 1.50 0.95 3.00

Intrinsic value in this PE of strike 2180 is of 437.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 552.25 0.00 0.00 0.00 0.00
12 Thu May 552.25 0.00 0.00 0.00 0.00
11 Wed May 552.25 0.00 0.00 0.00 0.00
10 Tue May 552.25 0.00 0.00 0.00 0.00
09 Mon May 552.25 0.00 0.00 0.00 0.00

Pvr (PVR) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 457.8 out-of-the-money, but PE of strike 2200 is 457.8 in-the-money.

CE of strike 2200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 27.50 0.00 0.00 0.00 0.00
12 Thu May 27.50 0.00 0.00 0.00 0.00
11 Wed May 27.50 0.00 0.00 0.00 0.00
10 Tue May 27.50 0.00 0.00 0.00 0.00
09 Mon May 27.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2200 is of 457.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 570.05 0.00 0.00 0.00 0.00
12 Thu May 570.05 0.00 0.00 0.00 0.00
11 Wed May 570.05 0.00 0.00 0.00 0.00
10 Tue May 570.05 0.00 0.00 0.00 0.00
09 Mon May 570.05 0.00 0.00 0.00 0.00

Pvr (PVR) 2220 strike 2220 CE charts 2220 PE charts

Call of strike 2220 is 477.8 out-of-the-money, but PE of strike 2220 is 477.8 in-the-money.

CE of strike 2220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 28.05 0.00 0.00 0.00 0.00
12 Thu May 28.05 0.00 0.00 0.00 0.00
11 Wed May 28.05 0.00 0.00 0.00 0.00
10 Tue May 28.05 0.00 0.00 0.00 0.00
09 Mon May 28.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2220 is of 477.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 569.70 0.00 0.00 0.00 0.00
12 Thu May 569.70 0.00 0.00 0.00 0.00
11 Wed May 569.70 0.00 0.00 0.00 0.00
10 Tue May 569.70 0.00 0.00 0.00 0.00
09 Mon May 569.70 0.00 0.00 0.00 0.00

Pvr (PVR) 2240 strike 2240 CE charts 2240 PE charts

Call of strike 2240 is 497.8 out-of-the-money, but PE of strike 2240 is 497.8 in-the-money.

CE of strike 2240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 25.45 0.00 0.00 0.00 0.00
12 Thu May 25.45 0.00 0.00 0.00 0.00
11 Wed May 25.45 0.00 0.00 0.00 0.00
10 Tue May 25.45 0.00 0.00 0.00 0.00
09 Mon May 25.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2240 is of 497.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 571.75 0.00 0.00 0.00 0.00
12 Thu May 571.75 0.00 0.00 0.00 0.00
11 Wed May 571.75 0.00 0.00 0.00 0.00
10 Tue May 571.75 0.00 0.00 0.00 0.00
09 Mon May 571.75 0.00 0.00 0.00 0.00

Pvr (PVR) 2260 strike 2260 CE charts 2260 PE charts

Call of strike 2260 is 517.8 out-of-the-money, but PE of strike 2260 is 517.8 in-the-money.

CE of strike 2260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 27.95 0.00 0.00 0.00 0.00
12 Thu May 27.95 0.00 0.00 0.00 0.00
11 Wed May 27.95 0.00 0.00 0.00 0.00
10 Tue May 27.95 0.00 0.00 0.00 0.00
09 Mon May 27.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2260 is of 517.8 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 544.85 0.00 0.00 0.00 0.00
12 Thu May 544.85 0.00 0.00 0.00 0.00
11 Wed May 544.85 0.00 0.00 0.00 0.00
10 Tue May 544.85 0.00 0.00 0.00 0.00
09 Mon May 544.85 0.00 0.00 0.00 0.00

Pvr (PVR) in-the-money Calls, out-the-money Puts

Pvr (PVR) 1740 strike 1740 CE charts 1740 PE charts

Call of strike 1740 is 2.2 in-of-the-money, but PE of strike 1740 is 2.2 out-the-money.

CE of strike 1740 has 2.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 55.75 73.30 81.70 55.75 7.00
12 Thu May 63.15 67.65 67.65 50.10 110.00
11 Wed May 84.75 101.85 130.00 69.50 141.00
10 Tue May 80.60 55.80 89.60 55.80 313.00
09 Mon May 49.55 59.10 71.50 40.35 1096.00

PE of strike 1740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 48.15 43.60 49.05 27.20 198.00
12 Thu May 48.05 40.95 64.20 38.05 300.00
11 Wed May 37.05 36.05 53.00 23.00 642.00
10 Tue May 45.20 57.45 57.60 41.30 540.00
09 Mon May 95.00 80.65 95.00 78.00 11.00

Pvr (PVR) 1720 strike 1720 CE charts 1720 PE charts

Call of strike 1720 is 22.2 in-of-the-money, but PE of strike 1720 is 22.2 out-the-money.

CE of strike 1720 has 22.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 71.25 72.90 72.90 71.25 3.00
12 Thu May 62.80 76.55 76.55 62.80 3.00
11 Wed May 97.40 124.70 137.00 86.00 28.00
10 Tue May 93.55 68.95 104.00 68.95 211.00
09 Mon May 60.35 69.35 79.95 47.95 836.00

PE of strike 1720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 40.15 27.05 40.50 21.95 149.00
12 Thu May 40.80 37.30 53.75 37.30 267.00
11 Wed May 29.80 27.85 45.00 19.00 397.00
10 Tue May 38.30 51.00 51.05 34.65 383.00
09 Mon May 70.25 60.00 85.00 60.00 120.00

Pvr (PVR) 1700 strike 1700 CE charts 1700 PE charts

Call of strike 1700 is 42.2 in-of-the-money, but PE of strike 1700 is 42.2 out-the-money.

CE of strike 1700 has 42.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 79.85 119.00 125.00 78.50 50.00
12 Thu May 90.85 95.00 95.00 69.35 100.00
11 Wed May 113.80 124.90 163.55 93.05 165.00
10 Tue May 108.70 73.95 116.05 72.50 509.00
09 Mon May 69.70 76.85 94.50 58.00 1765.00

PE of strike 1700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 33.20 28.00 34.25 17.20 410.00
12 Thu May 32.95 27.85 45.05 24.00 699.00
11 Wed May 24.55 26.40 37.50 15.80 1342.00
10 Tue May 32.05 50.05 50.05 28.40 1509.00
09 Mon May 62.00 60.05 80.95 45.00 2424.00

Pvr (PVR) 1680 strike 1680 CE charts 1680 PE charts

Call of strike 1680 is 62.2 in-of-the-money, but PE of strike 1680 is 62.2 out-the-money.

CE of strike 1680 has 62.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 103.10 0.00 0.00 0.00 0.00
12 Thu May 103.10 103.10 103.10 103.10 1.00
11 Wed May 121.70 164.80 164.80 121.70 5.00
10 Tue May 122.55 107.50 127.80 106.30 14.00
09 Mon May 81.70 90.85 90.85 70.55 11.00

PE of strike 1680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 26.35 18.00 26.70 14.30 29.00
12 Thu May 27.35 25.75 36.25 24.50 157.00
11 Wed May 19.80 21.05 29.20 13.15 284.00
10 Tue May 26.95 37.15 39.00 23.55 306.00
09 Mon May 51.40 54.20 72.05 42.60 483.00

Pvr (PVR) 1660 strike 1660 CE charts 1660 PE charts

Call of strike 1660 is 82.2 in-of-the-money, but PE of strike 1660 is 82.2 out-the-money.

CE of strike 1660 has 82.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 100.35 0.00 0.00 0.00 0.00
12 Thu May 100.35 0.00 0.00 0.00 0.00
11 Wed May 100.35 0.00 0.00 0.00 0.00
10 Tue May 100.35 0.00 0.00 0.00 0.00
09 Mon May 100.35 0.00 0.00 0.00 0.00

PE of strike 1660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 22.25 18.00 22.45 12.25 175.00
12 Thu May 21.55 19.95 29.90 19.95 210.00
11 Wed May 16.25 18.30 24.65 11.20 309.00
10 Tue May 22.30 36.05 36.05 19.00 430.00
09 Mon May 45.95 45.05 62.00 38.20 432.00

Pvr (PVR) 1640 strike 1640 CE charts 1640 PE charts

Call of strike 1640 is 102.2 in-of-the-money, but PE of strike 1640 is 102.2 out-the-money.

CE of strike 1640 has 102.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 94.35 0.00 0.00 0.00 0.00
12 Thu May 94.35 0.00 0.00 0.00 0.00
11 Wed May 94.35 0.00 0.00 0.00 0.00
10 Tue May 94.35 0.00 0.00 0.00 0.00
09 Mon May 94.35 94.30 94.35 94.30 2.00

PE of strike 1640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 17.50 9.45 18.00 9.00 94.00
12 Thu May 18.20 16.20 24.00 16.00 237.00
11 Wed May 12.95 12.80 20.70 9.45 490.00
10 Tue May 18.45 30.05 30.05 15.25 354.00
09 Mon May 38.30 39.40 54.30 31.75 240.00

Pvr (PVR) 1620 strike 1620 CE charts 1620 PE charts

Call of strike 1620 is 122.2 in-of-the-money, but PE of strike 1620 is 122.2 out-the-money.

CE of strike 1620 has 122.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 120.15 0.00 0.00 0.00 0.00
12 Thu May 120.15 0.00 0.00 0.00 0.00
11 Wed May 120.15 0.00 0.00 0.00 0.00
10 Tue May 120.15 0.00 0.00 0.00 0.00
09 Mon May 120.15 111.60 120.15 111.60 2.00

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 16.10 0.00 0.00 0.00 0.00
12 Thu May 16.10 16.10 16.10 16.10 1.00
11 Wed May 10.25 7.65 15.35 7.65 12.00
10 Tue May 12.85 20.45 21.15 12.85 12.00
09 Mon May 32.30 41.15 41.15 30.90 6.00

Pvr (PVR) 1600 strike 1600 CE charts 1600 PE charts

Call of strike 1600 is 142.2 in-of-the-money, but PE of strike 1600 is 142.2 out-the-money.

CE of strike 1600 has 142.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 160.00 198.75 198.75 160.00 2.00
12 Thu May 141.80 174.25 174.25 141.80 2.00
11 Wed May 171.55 179.00 179.00 171.55 2.00
10 Tue May 186.45 186.45 186.45 186.45 1.00
09 Mon May 140.05 138.00 140.05 119.70 19.00

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 11.00 7.50 11.15 5.40 268.00
12 Thu May 11.45 8.25 15.10 8.00 492.00
11 Wed May 8.20 9.25 13.50 6.65 885.00
10 Tue May 11.60 21.10 21.10 9.65 878.00
09 Mon May 25.75 24.45 38.40 19.00 2558.00

Pvr (PVR) 1580 strike 1580 CE charts 1580 PE charts

Call of strike 1580 is 162.2 in-of-the-money, but PE of strike 1580 is 162.2 out-the-money.

CE of strike 1580 has 162.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 129.05 0.00 0.00 0.00 0.00
12 Thu May 129.05 0.00 0.00 0.00 0.00
11 Wed May 129.05 0.00 0.00 0.00 0.00
10 Tue May 129.05 0.00 0.00 0.00 0.00
09 Mon May 129.05 0.00 0.00 0.00 0.00

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 8.85 4.70 9.15 4.40 61.00
12 Thu May 9.25 8.00 12.05 8.00 80.00
11 Wed May 6.50 6.05 10.20 5.60 137.00
10 Tue May 9.45 12.45 13.75 7.60 147.00
09 Mon May 21.90 25.80 30.00 20.40 31.00

Pvr (PVR) 1560 strike 1560 CE charts 1560 PE charts

Call of strike 1560 is 182.2 in-of-the-money, but PE of strike 1560 is 182.2 out-the-money.

CE of strike 1560 has 182.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 137.15 0.00 0.00 0.00 0.00
12 Thu May 137.15 0.00 0.00 0.00 0.00
11 Wed May 137.15 0.00 0.00 0.00 0.00
10 Tue May 137.15 0.00 0.00 0.00 0.00
09 Mon May 137.15 0.00 0.00 0.00 0.00

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 7.05 6.40 7.20 3.80 61.00
12 Thu May 6.70 7.00 9.65 6.30 42.00
11 Wed May 5.20 5.30 8.05 4.50 140.00
10 Tue May 9.00 10.60 10.60 7.10 13.00
09 Mon May 20.00 18.00 20.00 18.00 4.00

Pvr (PVR) 1540 strike 1540 CE charts 1540 PE charts

Call of strike 1540 is 202.2 in-of-the-money, but PE of strike 1540 is 202.2 out-the-money.

CE of strike 1540 has 202.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 145.65 0.00 0.00 0.00 0.00
12 Thu May 145.65 0.00 0.00 0.00 0.00
11 Wed May 145.65 0.00 0.00 0.00 0.00
10 Tue May 145.65 0.00 0.00 0.00 0.00
09 Mon May 145.65 0.00 0.00 0.00 0.00

PE of strike 1540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 3.10 3.05 3.15 3.05 5.00
12 Thu May 4.80 5.00 7.80 4.65 63.00
11 Wed May 4.15 3.95 6.25 3.50 233.00
10 Tue May 5.65 8.35 8.70 4.80 186.00
09 Mon May 13.00 17.20 18.10 11.70 24.00

Pvr (PVR) 1520 strike 1520 CE charts 1520 PE charts

Call of strike 1520 is 222.2 in-of-the-money, but PE of strike 1520 is 222.2 out-the-money.

CE of strike 1520 has 222.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 154.60 0.00 0.00 0.00 0.00
12 Thu May 154.60 0.00 0.00 0.00 0.00
11 Wed May 154.60 0.00 0.00 0.00 0.00
10 Tue May 154.60 0.00 0.00 0.00 0.00
09 Mon May 154.60 0.00 0.00 0.00 0.00

PE of strike 1520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 4.30 2.80 4.50 2.45 136.00
12 Thu May 4.20 5.10 5.10 3.45 17.00
11 Wed May 3.40 2.85 4.85 2.65 239.00
10 Tue May 4.25 5.55 5.55 3.40 28.00
09 Mon May 144.45 0.00 0.00 0.00 0.00

Pvr (PVR) 1500 strike 1500 CE charts 1500 PE charts

Call of strike 1500 is 242.2 in-of-the-money, but PE of strike 1500 is 242.2 out-the-money.

CE of strike 1500 has 242.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 265.00 0.00 0.00 0.00 0.00
12 Thu May 265.00 0.00 0.00 0.00 0.00
11 Wed May 265.00 0.00 0.00 0.00 0.00
10 Tue May 265.00 0.00 0.00 0.00 0.00
09 Mon May 265.00 0.00 0.00 0.00 0.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 3.40 2.35 3.45 2.00 324.00
12 Thu May 3.45 3.10 5.20 2.80 579.00
11 Wed May 2.60 2.50 3.85 2.20 445.00
10 Tue May 3.45 6.95 6.95 2.75 806.00
09 Mon May 8.70 9.00 16.45 7.50 1809.00

Pvr (PVR) 1480 strike 1480 CE charts 1480 PE charts

Call of strike 1480 is 262.2 in-of-the-money, but PE of strike 1480 is 262.2 out-the-money.

CE of strike 1480 has 262.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 173.70 0.00 0.00 0.00 0.00
12 Thu May 173.70 0.00 0.00 0.00 0.00
11 Wed May 173.70 0.00 0.00 0.00 0.00
10 Tue May 173.70 0.00 0.00 0.00 0.00
09 Mon May 173.70 0.00 0.00 0.00 0.00

PE of strike 1480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 3.30 0.00 0.00 0.00 0.00
12 Thu May 3.30 3.30 3.30 3.30 1.00
11 Wed May 3.30 0.00 0.00 0.00 0.00
10 Tue May 3.30 3.30 3.30 3.30 1.00
09 Mon May 8.00 10.95 12.00 8.00 10.00

Pvr (PVR) 1460 strike 1460 CE charts 1460 PE charts

Call of strike 1460 is 282.2 in-of-the-money, but PE of strike 1460 is 282.2 out-the-money.

CE of strike 1460 has 282.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 183.90 0.00 0.00 0.00 0.00
12 Thu May 183.90 0.00 0.00 0.00 0.00
11 Wed May 183.90 0.00 0.00 0.00 0.00
10 Tue May 183.90 0.00 0.00 0.00 0.00
09 Mon May 183.90 0.00 0.00 0.00 0.00

PE of strike 1460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.90 1.60 1.95 0.85 31.00
12 Thu May 2.05 2.15 3.20 1.70 33.00
11 Wed May 1.90 1.50 2.20 1.20 40.00
10 Tue May 2.00 6.00 6.00 1.60 115.00
09 Mon May 5.85 9.50 13.95 5.85 11.00

Pvr (PVR) 1440 strike 1440 CE charts 1440 PE charts

Call of strike 1440 is 302.2 in-of-the-money, but PE of strike 1440 is 302.2 out-the-money.

CE of strike 1440 has 302.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 194.50 0.00 0.00 0.00 0.00
12 Thu May 194.50 0.00 0.00 0.00 0.00
11 Wed May 194.50 0.00 0.00 0.00 0.00
10 Tue May 194.50 0.00 0.00 0.00 0.00
09 Mon May 194.50 0.00 0.00 0.00 0.00

PE of strike 1440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.45 0.00 0.00 0.00 0.00
12 Thu May 1.45 0.60 1.45 0.60 2.00
11 Wed May 1.45 0.00 0.00 0.00 0.00
10 Tue May 1.45 2.55 2.60 1.45 7.00
09 Mon May 4.10 9.00 9.00 4.10 7.00

Pvr (PVR) 1420 strike 1420 CE charts 1420 PE charts

Call of strike 1420 is 322.2 in-of-the-money, but PE of strike 1420 is 322.2 out-the-money.

CE of strike 1420 has 322.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 205.55 0.00 0.00 0.00 0.00
12 Thu May 205.55 0.00 0.00 0.00 0.00
11 Wed May 205.55 0.00 0.00 0.00 0.00
10 Tue May 205.55 0.00 0.00 0.00 0.00
09 Mon May 205.55 0.00 0.00 0.00 0.00

PE of strike 1420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.05 0.00 0.00 0.00 0.00
12 Thu May 1.05 0.00 0.00 0.00 0.00
11 Wed May 1.05 0.00 0.00 0.00 0.00
10 Tue May 1.05 1.05 1.05 1.05 1.00
09 Mon May 4.00 4.00 4.00 4.00 1.00

Pvr (PVR) 1400 strike 1400 CE charts 1400 PE charts

Call of strike 1400 is 342.2 in-of-the-money, but PE of strike 1400 is 342.2 out-the-money.

CE of strike 1400 has 342.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 217.05 0.00 0.00 0.00 0.00
12 Thu May 217.05 0.00 0.00 0.00 0.00
11 Wed May 217.05 0.00 0.00 0.00 0.00
10 Tue May 217.05 0.00 0.00 0.00 0.00
09 Mon May 217.05 0.00 0.00 0.00 0.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.50 0.80 0.85 0.50 21.00
12 Thu May 1.25 1.50 1.50 1.20 21.00
11 Wed May 0.75 0.70 0.90 0.50 46.00
10 Tue May 0.75 1.15 1.90 0.65 146.00
09 Mon May 2.85 6.00 7.00 2.30 540.00

Pvr (PVR) 1380 strike 1380 CE charts 1380 PE charts

Call of strike 1380 is 362.2 in-of-the-money, but PE of strike 1380 is 362.2 out-the-money.

CE of strike 1380 has 362.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 229.00 0.00 0.00 0.00 0.00
12 Thu May 229.00 0.00 0.00 0.00 0.00
11 Wed May 229.00 0.00 0.00 0.00 0.00
10 Tue May 229.00 0.00 0.00 0.00 0.00
09 Mon May 229.00 0.00 0.00 0.00 0.00

PE of strike 1380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 4.00 0.00 0.00 0.00 0.00
12 Thu May 4.00 0.00 0.00 0.00 0.00
11 Wed May 4.00 0.00 0.00 0.00 0.00
10 Tue May 4.00 0.00 0.00 0.00 0.00
09 Mon May 4.00 4.50 4.50 4.00 2.00

Pvr (PVR) 1360 strike 1360 CE charts 1360 PE charts

Call of strike 1360 is 382.2 in-of-the-money, but PE of strike 1360 is 382.2 out-the-money.

CE of strike 1360 has 382.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 241.40 0.00 0.00 0.00 0.00
12 Thu May 241.40 0.00 0.00 0.00 0.00
11 Wed May 241.40 0.00 0.00 0.00 0.00
10 Tue May 241.40 0.00 0.00 0.00 0.00
09 Mon May 241.40 0.00 0.00 0.00 0.00

PE of strike 1360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 72.90 0.00 0.00 0.00 0.00
12 Thu May 72.90 0.00 0.00 0.00 0.00
11 Wed May 72.90 0.00 0.00 0.00 0.00
10 Tue May 72.90 0.00 0.00 0.00 0.00
09 Mon May 72.90 0.00 0.00 0.00 0.00

Pvr (PVR) 1340 strike 1340 CE charts 1340 PE charts

Call of strike 1340 is 402.2 in-of-the-money, but PE of strike 1340 is 402.2 out-the-money.

CE of strike 1340 has 402.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 254.20 0.00 0.00 0.00 0.00
12 Thu May 254.20 0.00 0.00 0.00 0.00
11 Wed May 254.20 0.00 0.00 0.00 0.00
10 Tue May 254.20 0.00 0.00 0.00 0.00
09 Mon May 254.20 0.00 0.00 0.00 0.00

PE of strike 1340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 65.95 0.00 0.00 0.00 0.00
12 Thu May 65.95 0.00 0.00 0.00 0.00
11 Wed May 65.95 0.00 0.00 0.00 0.00
10 Tue May 65.95 0.00 0.00 0.00 0.00
09 Mon May 65.95 0.00 0.00 0.00 0.00

Pvr (PVR) 1320 strike 1320 CE charts 1320 PE charts

Call of strike 1320 is 422.2 in-of-the-money, but PE of strike 1320 is 422.2 out-the-money.

CE of strike 1320 has 422.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 267.55 0.00 0.00 0.00 0.00
12 Thu May 267.55 0.00 0.00 0.00 0.00
11 Wed May 267.55 0.00 0.00 0.00 0.00
10 Tue May 267.55 0.00 0.00 0.00 0.00
09 Mon May 267.55 0.00 0.00 0.00 0.00

PE of strike 1320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 59.45 0.00 0.00 0.00 0.00
12 Thu May 59.45 0.00 0.00 0.00 0.00
11 Wed May 59.45 0.00 0.00 0.00 0.00
10 Tue May 59.45 0.00 0.00 0.00 0.00
09 Mon May 59.45 0.00 0.00 0.00 0.00

Pvr (PVR) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 442.2 in-of-the-money, but PE of strike 1300 is 442.2 out-the-money.

CE of strike 1300 has 442.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 281.25 0.00 0.00 0.00 0.00
12 Thu May 281.25 0.00 0.00 0.00 0.00
11 Wed May 281.25 0.00 0.00 0.00 0.00
10 Tue May 281.25 0.00 0.00 0.00 0.00
09 Mon May 281.25 0.00 0.00 0.00 0.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.55 0.00 0.00 0.00 0.00
12 Thu May 0.55 0.55 0.55 0.55 3.00
11 Wed May 0.55 0.40 0.55 0.40 5.00
10 Tue May 0.50 0.75 0.75 0.30 17.00
09 Mon May 1.50 3.20 3.95 1.30 59.00

Pvr (PVR) 1280 strike 1280 CE charts 1280 PE charts

Call of strike 1280 is 462.2 in-of-the-money, but PE of strike 1280 is 462.2 out-the-money.

CE of strike 1280 has 462.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 295.35 0.00 0.00 0.00 0.00
12 Thu May 295.35 0.00 0.00 0.00 0.00
11 Wed May 295.35 0.00 0.00 0.00 0.00
10 Tue May 295.35 0.00 0.00 0.00 0.00
09 Mon May 295.35 0.00 0.00 0.00 0.00

PE of strike 1280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 47.70 0.00 0.00 0.00 0.00
12 Thu May 47.70 0.00 0.00 0.00 0.00
11 Wed May 47.70 0.00 0.00 0.00 0.00
10 Tue May 47.70 0.00 0.00 0.00 0.00
09 Mon May 47.70 0.00 0.00 0.00 0.00

Pvr (PVR) 1260 strike 1260 CE charts 1260 PE charts

Call of strike 1260 is 482.2 in-of-the-money, but PE of strike 1260 is 482.2 out-the-money.

CE of strike 1260 has 482.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 309.90 0.00 0.00 0.00 0.00
12 Thu May 309.90 0.00 0.00 0.00 0.00
11 Wed May 309.90 0.00 0.00 0.00 0.00
10 Tue May 309.90 0.00 0.00 0.00 0.00
09 Mon May 309.90 0.00 0.00 0.00 0.00

PE of strike 1260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 42.45 0.00 0.00 0.00 0.00
12 Thu May 42.45 0.00 0.00 0.00 0.00
11 Wed May 42.45 0.00 0.00 0.00 0.00
10 Tue May 42.45 0.00 0.00 0.00 0.00
09 Mon May 42.45 0.00 0.00 0.00 0.00

Pvr (PVR) 1240 strike 1240 CE charts 1240 PE charts

Call of strike 1240 is 502.2 in-of-the-money, but PE of strike 1240 is 502.2 out-the-money.

CE of strike 1240 has 502.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 324.75 0.00 0.00 0.00 0.00
12 Thu May 324.75 0.00 0.00 0.00 0.00
11 Wed May 324.75 0.00 0.00 0.00 0.00
10 Tue May 324.75 0.00 0.00 0.00 0.00
09 Mon May 324.75 0.00 0.00 0.00 0.00

PE of strike 1240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 37.55 0.00 0.00 0.00 0.00
12 Thu May 37.55 0.00 0.00 0.00 0.00
11 Wed May 37.55 0.00 0.00 0.00 0.00
10 Tue May 37.55 0.00 0.00 0.00 0.00
09 Mon May 37.55 0.00 0.00 0.00 0.00

Pvr (PVR) 1220 strike 1220 CE charts 1220 PE charts

Call of strike 1220 is 522.2 in-of-the-money, but PE of strike 1220 is 522.2 out-the-money.

CE of strike 1220 has 522.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 340.10 0.00 0.00 0.00 0.00
12 Thu May 340.10 0.00 0.00 0.00 0.00
11 Wed May 340.10 0.00 0.00 0.00 0.00
10 Tue May 340.10 0.00 0.00 0.00 0.00
09 Mon May 340.10 0.00 0.00 0.00 0.00

PE of strike 1220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 33.10 0.00 0.00 0.00 0.00
12 Thu May 33.10 0.00 0.00 0.00 0.00
11 Wed May 33.10 0.00 0.00 0.00 0.00
10 Tue May 33.10 0.00 0.00 0.00 0.00
09 Mon May 33.10 0.00 0.00 0.00 0.00

Pvr (PVR) 1200 strike 1200 CE charts 1200 PE charts

Call of strike 1200 is 542.2 in-of-the-money, but PE of strike 1200 is 542.2 out-the-money.

CE of strike 1200 has 542.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 355.80 0.00 0.00 0.00 0.00
12 Thu May 355.80 0.00 0.00 0.00 0.00
11 Wed May 355.80 0.00 0.00 0.00 0.00
10 Tue May 355.80 0.00 0.00 0.00 0.00
09 Mon May 355.80 0.00 0.00 0.00 0.00

PE of strike 1200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 29.00 0.00 0.00 0.00 0.00
12 Thu May 29.00 0.00 0.00 0.00 0.00
11 Wed May 29.00 0.00 0.00 0.00 0.00
10 Tue May 29.00 0.00 0.00 0.00 0.00
09 Mon May 29.00 0.00 0.00 0.00 0.00

Pvr (PVR) 1180 strike 1180 CE charts 1180 PE charts

Call of strike 1180 is 562.2 in-of-the-money, but PE of strike 1180 is 562.2 out-the-money.

CE of strike 1180 has 562.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 371.90 0.00 0.00 0.00 0.00
12 Thu May 371.90 0.00 0.00 0.00 0.00
11 Wed May 371.90 0.00 0.00 0.00 0.00
10 Tue May 371.90 0.00 0.00 0.00 0.00
09 Mon May 371.90 0.00 0.00 0.00 0.00

PE of strike 1180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 25.30 0.00 0.00 0.00 0.00
12 Thu May 25.30 0.00 0.00 0.00 0.00
11 Wed May 25.30 0.00 0.00 0.00 0.00
10 Tue May 25.30 0.00 0.00 0.00 0.00
09 Mon May 25.30 0.00 0.00 0.00 0.00

Pvr (PVR) 1160 strike 1160 CE charts 1160 PE charts

Call of strike 1160 is 582.2 in-of-the-money, but PE of strike 1160 is 582.2 out-the-money.

CE of strike 1160 has 582.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 388.30 0.00 0.00 0.00 0.00
12 Thu May 388.30 0.00 0.00 0.00 0.00
11 Wed May 388.30 0.00 0.00 0.00 0.00
10 Tue May 388.30 0.00 0.00 0.00 0.00
09 Mon May 388.30 0.00 0.00 0.00 0.00

PE of strike 1160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 21.90 0.00 0.00 0.00 0.00
12 Thu May 21.90 0.00 0.00 0.00 0.00
11 Wed May 21.90 0.00 0.00 0.00 0.00
10 Tue May 21.90 0.00 0.00 0.00 0.00
09 Mon May 21.90 0.00 0.00 0.00 0.00

Pvr (PVR) 1140 strike 1140 CE charts 1140 PE charts

Call of strike 1140 is 602.2 in-of-the-money, but PE of strike 1140 is 602.2 out-the-money.

CE of strike 1140 has 602.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 405.05 0.00 0.00 0.00 0.00
12 Thu May 405.05 0.00 0.00 0.00 0.00
11 Wed May 405.05 0.00 0.00 0.00 0.00
10 Tue May 405.05 0.00 0.00 0.00 0.00
09 Mon May 405.05 0.00 0.00 0.00 0.00

PE of strike 1140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 18.85 0.00 0.00 0.00 0.00
12 Thu May 18.85 0.00 0.00 0.00 0.00
11 Wed May 18.85 0.00 0.00 0.00 0.00
10 Tue May 18.85 0.00 0.00 0.00 0.00
09 Mon May 18.85 0.00 0.00 0.00 0.00

Pvr (PVR) 1120 strike 1120 CE charts 1120 PE charts

Call of strike 1120 is 622.2 in-of-the-money, but PE of strike 1120 is 622.2 out-the-money.

CE of strike 1120 has 622.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 422.15 0.00 0.00 0.00 0.00
12 Thu May 422.15 0.00 0.00 0.00 0.00
11 Wed May 422.15 0.00 0.00 0.00 0.00
10 Tue May 422.15 0.00 0.00 0.00 0.00
09 Mon May 422.15 0.00 0.00 0.00 0.00

PE of strike 1120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 16.15 0.00 0.00 0.00 0.00
12 Thu May 16.15 0.00 0.00 0.00 0.00
11 Wed May 16.15 0.00 0.00 0.00 0.00
10 Tue May 16.15 0.00 0.00 0.00 0.00
09 Mon May 16.15 0.00 0.00 0.00 0.00

Pvr (PVR) 1100 strike 1100 CE charts 1100 PE charts

Call of strike 1100 is 642.2 in-of-the-money, but PE of strike 1100 is 642.2 out-the-money.

CE of strike 1100 has 642.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 439.50 0.00 0.00 0.00 0.00
12 Thu May 439.50 0.00 0.00 0.00 0.00
11 Wed May 439.50 0.00 0.00 0.00 0.00
10 Tue May 439.50 0.00 0.00 0.00 0.00
09 Mon May 439.50 0.00 0.00 0.00 0.00

PE of strike 1100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 13.75 0.00 0.00 0.00 0.00
12 Thu May 13.75 0.00 0.00 0.00 0.00
11 Wed May 13.75 0.00 0.00 0.00 0.00
10 Tue May 13.75 0.00 0.00 0.00 0.00
09 Mon May 13.75 0.00 0.00 0.00 0.00

Pvr (PVR) 1080 strike 1080 CE charts 1080 PE charts

Call of strike 1080 is 662.2 in-of-the-money, but PE of strike 1080 is 662.2 out-the-money.

CE of strike 1080 has 662.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 457.15 0.00 0.00 0.00 0.00
12 Thu May 457.15 0.00 0.00 0.00 0.00
11 Wed May 457.15 0.00 0.00 0.00 0.00
10 Tue May 457.15 0.00 0.00 0.00 0.00
09 Mon May 457.15 0.00 0.00 0.00 0.00

PE of strike 1080 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 11.60 0.00 0.00 0.00 0.00
12 Thu May 11.60 0.00 0.00 0.00 0.00
11 Wed May 11.60 0.00 0.00 0.00 0.00
10 Tue May 11.60 0.00 0.00 0.00 0.00
09 Mon May 11.60 0.00 0.00 0.00 0.00

Pvr (PVR) 1060 strike 1060 CE charts 1060 PE charts

Call of strike 1060 is 682.2 in-of-the-money, but PE of strike 1060 is 682.2 out-the-money.

CE of strike 1060 has 682.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 475.05 0.00 0.00 0.00 0.00
12 Thu May 475.05 0.00 0.00 0.00 0.00
11 Wed May 475.05 0.00 0.00 0.00 0.00
10 Tue May 475.05 0.00 0.00 0.00 0.00
09 Mon May 475.05 0.00 0.00 0.00 0.00

PE of strike 1060 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 9.75 0.00 0.00 0.00 0.00
12 Thu May 9.75 0.00 0.00 0.00 0.00
11 Wed May 9.75 0.00 0.00 0.00 0.00
10 Tue May 9.75 0.00 0.00 0.00 0.00
09 Mon May 9.75 0.00 0.00 0.00 0.00

Pvr (PVR) 1040 strike 1040 CE charts 1040 PE charts

Call of strike 1040 is 702.2 in-of-the-money, but PE of strike 1040 is 702.2 out-the-money.

CE of strike 1040 has 702.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 493.20 0.00 0.00 0.00 0.00
12 Thu May 493.20 0.00 0.00 0.00 0.00
11 Wed May 493.20 0.00 0.00 0.00 0.00
10 Tue May 493.20 0.00 0.00 0.00 0.00
09 Mon May 493.20 0.00 0.00 0.00 0.00

PE of strike 1040 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 8.10 0.00 0.00 0.00 0.00
12 Thu May 8.10 0.00 0.00 0.00 0.00
11 Wed May 8.10 0.00 0.00 0.00 0.00
10 Tue May 8.10 0.00 0.00 0.00 0.00
09 Mon May 8.10 0.00 0.00 0.00 0.00

Pvr (PVR) 1020 strike 1020 CE charts 1020 PE charts

Call of strike 1020 is 722.2 in-of-the-money, but PE of strike 1020 is 722.2 out-the-money.

CE of strike 1020 has 722.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 511.60 0.00 0.00 0.00 0.00
12 Thu May 511.60 0.00 0.00 0.00 0.00
11 Wed May 511.60 0.00 0.00 0.00 0.00
10 Tue May 511.60 0.00 0.00 0.00 0.00
09 Mon May 511.60 0.00 0.00 0.00 0.00

PE of strike 1020 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 6.65 0.00 0.00 0.00 0.00
12 Thu May 6.65 0.00 0.00 0.00 0.00
11 Wed May 6.65 0.00 0.00 0.00 0.00
10 Tue May 6.65 0.00 0.00 0.00 0.00
09 Mon May 6.65 0.00 0.00 0.00 0.00

Pvr (PVR) 1000 strike 1000 CE charts 1000 PE charts

Call of strike 1000 is 742.2 in-of-the-money, but PE of strike 1000 is 742.2 out-the-money.

CE of strike 1000 has 742.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 530.15 0.00 0.00 0.00 0.00
12 Thu May 530.15 0.00 0.00 0.00 0.00
11 Wed May 530.15 0.00 0.00 0.00 0.00
10 Tue May 530.15 0.00 0.00 0.00 0.00
09 Mon May 530.15 0.00 0.00 0.00 0.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.00 0.00 0.00 0.00 0.00
12 Thu May 1.00 0.00 0.00 0.00 0.00
11 Wed May 1.00 0.00 0.00 0.00 0.00
10 Tue May 1.00 1.00 1.00 1.00 2.00
09 Mon May 0.60 2.00 2.00 0.60 6.00

Pvr (PVR) 980 strike 980 CE charts 980 PE charts

Call of strike 980 is 762.2 in-of-the-money, but PE of strike 980 is 762.2 out-the-money.

CE of strike 980 has 762.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 689.75 0.00 0.00 0.00 0.00
12 Thu May 689.75 0.00 0.00 0.00 0.00
11 Wed May 689.75 0.00 0.00 0.00 0.00
10 Tue May 689.75 854.75 854.75 689.75 2.00
09 Mon May 548.95 0.00 0.00 0.00 0.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.10 0.00 0.00 0.00 0.00
12 Thu May 0.10 0.00 0.00 0.00 0.00
11 Wed May 0.10 0.00 0.00 0.00 0.00
10 Tue May 0.10 3.05 3.05 0.10 2.00
09 Mon May 4.40 0.00 0.00 0.00 0.00