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 |
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](https://www.bullFO.com/nse.chartCallPut.PVR.CE.1220.1653523200.chart.png)
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
Pvr (PVR) maximum open interest Put
Maximum Put writing has been done for strikes
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.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
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 |