BullFO

Pvr (PVR) 1260 put [PE] price option chart analysis

PVR Limited (PVR) 1260 PE analysis deals in Specialty Retail PVR Limited option chain analysis

Date Close Open High Low Volume
22 Fri Oct 1627.45 1668.05 1687.00 1594.25 15.951 lakhs
21 Thu Oct 1662.70 1704.00 1710.00 1630.10 6.956 lakhs
20 Wed Oct 1672.20 1685.00 1715.00 1658.05 7.879 lakhs
19 Tue Oct 1689.05 1735.00 1746.45 1677.25 7.626 lakhs
18 Mon Oct 1718.80 1760.00 1760.00 1715.00 6.176 lakhs
14 Thu Oct 1713.80 1730.00 1731.55 1709.25 4.66 lakhs
13 Wed Oct 1712.95 1727.00 1760.15 1708.00 11.457 lakhs
12 Tue Oct 1710.70 1705.00 1731.40 1685.10 6.635 lakhs
11 Mon Oct 1696.45 1696.00 1725.00 1691.00 4.783 lakhs
08 Fri Oct 1695.65 1694.00 1728.00 1670.00 13.174 lakhs
nse chart

My analysis of stock is bearish for shortterm, and stock might move down till 1599.6 or till 1536.5. Use a stoploss of 1652.28 and if the stock hits stoploss, then it can shoot up till 1704.92

  • Price action analysis of PVR based on a short 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 short to 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.

  • 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) 1260 put [PE] price option chart analysis 28 Thu Oct 2021 expiry

PVR put of strike 1260 is trading at 88.50 on 22 Fri Oct and it has an open interest of 0 and total traded volume is 0

Date (PE) put Price Open High Low Open Interest
22 Fri Oct 88.50 0.00 0.00 0.00 0.00
21 Thu Oct 88.50 0.00 0.00 0.00 0.00
20 Wed Oct 88.50 0.00 0.00 0.00 0.00
19 Tue Oct 88.50 0.00 0.00 0.00 0.00
18 Mon Oct 88.50 0.00 0.00 0.00 0.00
14 Thu Oct 88.50 0.00 0.00 0.00 0.00
13 Wed Oct 88.50 0.00 0.00 0.00 0.00
12 Tue Oct 88.50 0.00 0.00 0.00 0.00
11 Mon Oct 88.50 0.00 0.00 0.00 0.00
08 Fri Oct 88.50 0.00 0.00 0.00 0.00
 chart Pvr (PVR) 1260 put [PE]  price option chart analysis

The underlying equity is trading at 1627.45 which means that put of strike 1260 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of PVR PVR Limited is 1

Total traded contracts are 0
Total Open Interest for put (PE) of strike 1260 is 0

Pvr (PVR) maximum open interest Call

Maximum call writing has been done for strikes

  • 1700 with open interest of 3542.00
  • 1800 with open interest of 1737.00
  • 1680 with open interest of 1054.00
  • 1660 with open interest of 786.00
  • 1900 with open interest of 779.00

Pvr (PVR) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1600 with open interest of 3367.00
  • 1500 with open interest of 1541.00
  • 1400 with open interest of 862.00
  • 1620 with open interest of 453.00
  • 1580 with open interest of 301.00

PVR (PE) put of strike 1260 of expiry 28 Oct is trading at 88.50 on 22 Fri Oct, and it has an open interest of 0 and total traded volume is 0 while call of strike 1700 and put of strike 1600 have maximum open interest.

Click here for PVR 1700 Call price

Click here for PVR 1600 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) 1640 strike 1640 CE charts 1640 PE charts

Call of strike 1640 is 12.55 out-of-the-money, but PE of strike 1640 is 12.55 in-the-money.

CE of strike 1640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 43.85 71.70 83.00 36.55 639.00
21 Thu Oct 78.35 34.05 99.45 34.05 20.00
20 Wed Oct 86.90 95.00 99.85 80.40 18.00
19 Tue Oct 115.00 127.10 127.10 115.00 3.00
18 Mon Oct 118.60 130.00 148.00 118.00 26.00

Intrinsic value in this PE of strike 1640 is of 12.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 49.30 63.25 83.60 38.05 244.00
21 Thu Oct 21.35 47.85 65.00 21.35 32.00
20 Wed Oct 48.60 44.55 51.00 31.35 34.00
19 Tue Oct 23.00 35.05 35.05 23.00 6.00
18 Mon Oct 35.05 35.00 35.05 24.20 21.00

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

Call of strike 1660 is 32.55 out-of-the-money, but PE of strike 1660 is 32.55 in-the-money.

CE of strike 1660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 37.45 65.60 75.85 26.05 786.00
21 Thu Oct 65.70 76.30 82.00 50.05 99.00
20 Wed Oct 74.95 80.00 95.45 70.05 31.00
19 Tue Oct 94.95 108.35 119.20 88.60 12.00
18 Mon Oct 100.95 115.00 121.00 100.95 11.00

Intrinsic value in this PE of strike 1660 is of 32.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 61.70 61.00 93.75 45.15 182.00
21 Thu Oct 61.00 57.25 72.70 46.40 39.00
20 Wed Oct 57.25 45.00 73.00 36.90 37.00
19 Tue Oct 53.20 36.80 59.60 30.00 12.00
18 Mon Oct 37.30 58.00 58.00 29.00 57.00

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

Call of strike 1680 is 52.55 out-of-the-money, but PE of strike 1680 is 52.55 in-the-money.

CE of strike 1680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 30.60 59.10 66.20 25.20 1054.00
21 Thu Oct 55.35 95.00 95.00 44.05 254.00
20 Wed Oct 67.30 74.55 86.90 58.60 86.00
19 Tue Oct 74.55 100.05 104.40 8.25 57.00
18 Mon Oct 97.40 115.00 115.00 95.00 13.00

Intrinsic value in this PE of strike 1680 is of 52.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 69.35 60.00 100.65 55.15 36.00
21 Thu Oct 83.85 78.05 83.85 67.00 9.00
20 Wed Oct 63.25 70.15 72.85 46.00 28.00
19 Tue Oct 65.35 50.45 68.85 40.05 15.00
18 Mon Oct 54.10 34.85 54.10 34.85 10.00

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

Call of strike 1700 is 72.55 out-of-the-money, but PE of strike 1700 is 72.55 in-the-money.

CE of strike 1700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 24.35 49.95 57.95 15.90 3542.00
21 Thu Oct 47.30 69.20 75.90 37.00 1839.00
20 Wed Oct 60.25 74.95 79.00 51.00 1024.00
19 Tue Oct 71.30 90.00 96.95 65.60 763.00
18 Mon Oct 86.50 90.00 102.00 82.95 809.00

Intrinsic value in this PE of strike 1700 is of 72.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 88.65 75.85 125.75 67.05 255.00
21 Thu Oct 77.40 78.65 103.00 71.15 110.00
20 Wed Oct 78.65 90.65 90.65 58.50 163.00
19 Tue Oct 73.35 65.00 82.50 46.65 243.00
18 Mon Oct 62.80 55.00 65.25 43.30 325.00

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

Call of strike 1720 is 92.55 out-of-the-money, but PE of strike 1720 is 92.55 in-the-money.

CE of strike 1720 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 21.80 41.25 50.25 20.00 552.00
21 Thu Oct 42.50 62.40 69.10 34.95 769.00
20 Wed Oct 53.60 62.95 71.20 47.00 306.00
19 Tue Oct 64.95 80.05 87.00 57.20 390.00
18 Mon Oct 79.10 91.70 93.05 75.20 532.00

Intrinsic value in this PE of strike 1720 is of 92.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 111.15 120.00 120.00 104.45 7.00
21 Thu Oct 117.90 100.95 117.90 100.95 5.00
20 Wed Oct 93.60 80.15 99.90 78.55 5.00
19 Tue Oct 81.50 56.00 91.00 56.00 11.00
18 Mon Oct 77.00 74.60 77.00 55.10 11.00

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

Call of strike 1740 is 112.55 out-of-the-money, but PE of strike 1740 is 112.55 in-the-money.

CE of strike 1740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 19.40 40.00 44.20 14.05 652.00
21 Thu Oct 38.80 54.50 62.85 31.75 767.00
20 Wed Oct 48.45 55.30 63.70 40.00 385.00
19 Tue Oct 58.10 71.80 80.00 53.10 673.00
18 Mon Oct 71.90 87.95 87.95 67.50 929.00

Intrinsic value in this PE of strike 1740 is of 112.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 98.95 98.95 98.95 98.95 1.00
21 Thu Oct 110.55 110.00 125.00 110.00 6.00
20 Wed Oct 120.00 94.45 120.00 85.10 13.00
19 Tue Oct 71.95 83.45 83.45 71.95 2.00
18 Mon Oct 90.00 95.65 95.65 70.00 15.00

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

Call of strike 1760 is 132.55 out-of-the-money, but PE of strike 1760 is 132.55 in-the-money.

CE of strike 1760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 17.30 31.50 38.50 14.05 394.00
21 Thu Oct 34.40 49.85 55.75 31.00 197.00
20 Wed Oct 42.90 50.05 56.00 36.50 289.00
19 Tue Oct 51.15 64.10 72.45 47.10 530.00
18 Mon Oct 64.35 80.10 81.45 61.00 481.00

Intrinsic value in this PE of strike 1760 is of 132.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 122.40 0.00 0.00 0.00 0.00
21 Thu Oct 122.40 122.40 122.40 122.40 1.00
20 Wed Oct 126.85 126.85 126.85 126.85 1.00
19 Tue Oct 101.65 101.65 101.65 101.65 1.00
18 Mon Oct 78.30 93.15 93.15 78.30 5.00

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

Call of strike 1780 is 152.55 out-of-the-money, but PE of strike 1780 is 152.55 in-the-money.

CE of strike 1780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 15.20 30.95 32.90 14.00 259.00
21 Thu Oct 31.00 48.60 49.70 26.40 143.00
20 Wed Oct 38.60 40.90 50.65 30.40 152.00
19 Tue Oct 45.90 58.65 65.45 42.20 684.00
18 Mon Oct 58.15 68.00 69.50 54.85 303.00

Intrinsic value in this PE of strike 1780 is of 152.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 437.85 0.00 0.00 0.00 0.00
21 Thu Oct 437.85 0.00 0.00 0.00 0.00
20 Wed Oct 437.85 0.00 0.00 0.00 0.00
19 Tue Oct 437.85 0.00 0.00 0.00 0.00
18 Mon Oct 437.85 0.00 0.00 0.00 0.00

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

Call of strike 1800 is 172.55 out-of-the-money, but PE of strike 1800 is 172.55 in-the-money.

CE of strike 1800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 12.70 28.50 28.95 12.00 1737.00
21 Thu Oct 26.80 36.70 43.75 23.45 710.00
20 Wed Oct 33.60 41.95 44.35 27.20 645.00
19 Tue Oct 40.75 55.95 58.75 36.65 986.00
18 Mon Oct 51.25 57.95 63.65 48.75 1528.00

Intrinsic value in this PE of strike 1800 is of 172.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 180.00 150.00 203.80 150.00 12.00
21 Thu Oct 157.00 146.60 158.00 142.30 11.00
20 Wed Oct 152.50 125.05 155.00 125.05 7.00
19 Tue Oct 145.85 118.10 146.65 118.10 4.00
18 Mon Oct 124.30 105.00 124.30 102.00 27.00

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

Call of strike 1820 is 192.55 out-of-the-money, but PE of strike 1820 is 192.55 in-the-money.

CE of strike 1820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 12.00 21.05 21.05 9.05 35.00
21 Thu Oct 25.00 30.75 36.40 22.00 16.00
20 Wed Oct 30.75 41.65 41.65 25.25 10.00
19 Tue Oct 36.15 54.95 54.95 34.20 109.00
18 Mon Oct 44.40 57.00 57.60 39.75 27.00

Intrinsic value in this PE of strike 1820 is of 192.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 472.50 0.00 0.00 0.00 0.00
21 Thu Oct 472.50 0.00 0.00 0.00 0.00
20 Wed Oct 472.50 0.00 0.00 0.00 0.00
19 Tue Oct 472.50 0.00 0.00 0.00 0.00
18 Mon Oct 472.50 0.00 0.00 0.00 0.00

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

Call of strike 1840 is 212.55 out-of-the-money, but PE of strike 1840 is 212.55 in-the-money.

CE of strike 1840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 7.80 19.00 19.00 7.55 33.00
21 Thu Oct 19.50 24.05 24.20 18.00 9.00
20 Wed Oct 26.85 30.30 33.00 22.75 76.00
19 Tue Oct 30.30 38.60 40.75 26.10 54.00
18 Mon Oct 40.45 53.40 53.40 38.00 133.00

Intrinsic value in this PE of strike 1840 is of 212.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 490.05 0.00 0.00 0.00 0.00
21 Thu Oct 490.05 0.00 0.00 0.00 0.00
20 Wed Oct 490.05 0.00 0.00 0.00 0.00
19 Tue Oct 490.05 0.00 0.00 0.00 0.00
18 Mon Oct 490.05 0.00 0.00 0.00 0.00

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

Call of strike 1860 is 232.55 out-of-the-money, but PE of strike 1860 is 232.55 in-the-money.

CE of strike 1860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 6.90 21.00 21.00 6.25 42.00
21 Thu Oct 20.90 34.00 34.00 19.10 19.00
20 Wed Oct 23.35 20.05 47.55 20.00 50.00
19 Tue Oct 30.50 35.65 35.65 27.05 18.00
18 Mon Oct 35.40 40.00 44.00 33.75 38.00

Intrinsic value in this PE of strike 1860 is of 232.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 507.80 0.00 0.00 0.00 0.00
21 Thu Oct 507.80 0.00 0.00 0.00 0.00
20 Wed Oct 507.80 0.00 0.00 0.00 0.00
19 Tue Oct 507.80 0.00 0.00 0.00 0.00
18 Mon Oct 507.80 0.00 0.00 0.00 0.00

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

Call of strike 1880 is 252.55 out-of-the-money, but PE of strike 1880 is 252.55 in-the-money.

CE of strike 1880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 39.00 0.00 0.00 0.00 0.00
21 Thu Oct 39.00 0.00 0.00 0.00 0.00
20 Wed Oct 39.00 0.00 0.00 0.00 0.00
19 Tue Oct 39.00 0.00 0.00 0.00 0.00
18 Mon Oct 39.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1880 is of 252.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 525.65 0.00 0.00 0.00 0.00
21 Thu Oct 525.65 0.00 0.00 0.00 0.00
20 Wed Oct 525.65 0.00 0.00 0.00 0.00
19 Tue Oct 525.65 0.00 0.00 0.00 0.00
18 Mon Oct 525.65 0.00 0.00 0.00 0.00

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

Call of strike 1900 is 272.55 out-of-the-money, but PE of strike 1900 is 272.55 in-the-money.

CE of strike 1900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 6.55 15.25 16.95 5.75 779.00
21 Thu Oct 15.25 24.95 24.95 14.50 356.00
20 Wed Oct 19.45 23.60 25.35 17.00 318.00
19 Tue Oct 23.65 31.90 33.15 20.70 342.00
18 Mon Oct 29.00 30.95 36.35 27.90 423.00

Intrinsic value in this PE of strike 1900 is of 272.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 543.65 0.00 0.00 0.00 0.00
21 Thu Oct 543.65 0.00 0.00 0.00 0.00
20 Wed Oct 543.65 0.00 0.00 0.00 0.00
19 Tue Oct 543.65 0.00 0.00 0.00 0.00
18 Mon Oct 543.65 0.00 0.00 0.00 0.00

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

Call of strike 1920 is 292.55 out-of-the-money, but PE of strike 1920 is 292.55 in-the-money.

CE of strike 1920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 8.15 12.00 12.50 8.15 27.00
21 Thu Oct 13.10 18.30 18.30 12.15 14.00
20 Wed Oct 18.35 16.25 18.35 15.40 7.00
19 Tue Oct 21.95 23.70 24.50 21.95 18.00
18 Mon Oct 26.00 30.00 30.00 26.00 4.00

Intrinsic value in this PE of strike 1920 is of 292.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 561.80 0.00 0.00 0.00 0.00
21 Thu Oct 561.80 0.00 0.00 0.00 0.00
20 Wed Oct 561.80 0.00 0.00 0.00 0.00
19 Tue Oct 561.80 0.00 0.00 0.00 0.00
18 Mon Oct 561.80 0.00 0.00 0.00 0.00

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

Call of strike 1940 is 312.55 out-of-the-money, but PE of strike 1940 is 312.55 in-the-money.

CE of strike 1940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 4.00 3.25 4.00 3.25 3.00
21 Thu Oct 24.85 0.00 0.00 0.00 0.00
20 Wed Oct 24.85 0.00 0.00 0.00 0.00
19 Tue Oct 24.85 0.00 0.00 0.00 0.00
18 Mon Oct 24.85 24.85 24.85 24.85 2.00

Intrinsic value in this PE of strike 1940 is of 312.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 580.05 0.00 0.00 0.00 0.00
21 Thu Oct 580.05 0.00 0.00 0.00 0.00
20 Wed Oct 580.05 0.00 0.00 0.00 0.00
19 Tue Oct 580.05 0.00 0.00 0.00 0.00
18 Mon Oct 580.05 0.00 0.00 0.00 0.00

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

Call of strike 1960 is 332.55 out-of-the-money, but PE of strike 1960 is 332.55 in-the-money.

CE of strike 1960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 3.50 3.40 4.95 3.40 11.00
21 Thu Oct 3.95 3.95 3.95 3.95 2.00
20 Wed Oct 9.10 7.55 9.10 7.55 2.00
19 Tue Oct 15.00 24.95 24.95 15.00 15.00
18 Mon Oct 22.25 19.10 25.00 18.00 18.00

Intrinsic value in this PE of strike 1960 is of 332.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 598.40 0.00 0.00 0.00 0.00
21 Thu Oct 598.40 0.00 0.00 0.00 0.00
20 Wed Oct 598.40 0.00 0.00 0.00 0.00
19 Tue Oct 598.40 0.00 0.00 0.00 0.00
18 Mon Oct 598.40 0.00 0.00 0.00 0.00

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

Call of strike 1980 is 352.55 out-of-the-money, but PE of strike 1980 is 352.55 in-the-money.

CE of strike 1980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 3.25 3.25 3.25 3.25 1.00
21 Thu Oct 11.70 0.00 0.00 0.00 0.00
20 Wed Oct 11.70 11.80 11.80 11.70 8.00
19 Tue Oct 12.60 11.80 14.10 11.80 4.00
18 Mon Oct 7.85 15.00 20.35 7.85 13.00

Intrinsic value in this PE of strike 1980 is of 352.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 581.80 0.00 0.00 0.00 0.00
21 Thu Oct 581.80 0.00 0.00 0.00 0.00
20 Wed Oct 581.80 0.00 0.00 0.00 0.00
19 Tue Oct 581.80 0.00 0.00 0.00 0.00
18 Mon Oct 581.80 0.00 0.00 0.00 0.00

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

Call of strike 2000 is 372.55 out-of-the-money, but PE of strike 2000 is 372.55 in-the-money.

CE of strike 2000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 3.75 7.00 8.85 3.20 521.00
21 Thu Oct 9.10 13.80 13.80 8.35 429.00
20 Wed Oct 11.80 14.55 15.80 10.80 377.00
19 Tue Oct 14.55 16.05 19.45 13.40 475.00
18 Mon Oct 17.20 21.05 21.05 16.25 450.00

Intrinsic value in this PE of strike 2000 is of 372.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 600.15 0.00 0.00 0.00 0.00
21 Thu Oct 600.15 0.00 0.00 0.00 0.00
20 Wed Oct 600.15 0.00 0.00 0.00 0.00
19 Tue Oct 600.15 0.00 0.00 0.00 0.00
18 Mon Oct 600.15 0.00 0.00 0.00 0.00

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

Call of strike 2020 is 392.55 out-of-the-money, but PE of strike 2020 is 392.55 in-the-money.

CE of strike 2020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 15.50 0.00 0.00 0.00 0.00
21 Thu Oct 15.50 0.00 0.00 0.00 0.00
20 Wed Oct 15.50 0.00 0.00 0.00 0.00
19 Tue Oct 15.50 0.00 0.00 0.00 0.00
18 Mon Oct 15.50 15.50 16.00 13.65 5.00

Intrinsic value in this PE of strike 2020 is of 392.55 rupees.

Date PE Premium Open High Low Open Interest
22 Fri Oct 602.70 0.00 0.00 0.00 0.00
21 Thu Oct 602.70 0.00 0.00 0.00 0.00
20 Wed Oct 602.70 0.00 0.00 0.00 0.00
19 Tue Oct 602.70 0.00 0.00 0.00 0.00
18 Mon Oct 602.70 0.00 0.00 0.00 0.00

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

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

Call of strike 1620 is 7.45 in-of-the-money, but PE of strike 1620 is 7.45 out-the-money.

CE of strike 1620 has 7.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 50.70 90.00 100.00 41.55 385.00
21 Thu Oct 83.60 99.70 99.70 12.55 6.00
20 Wed Oct 106.95 110.45 164.95 95.00 26.00
19 Tue Oct 124.95 136.50 136.50 124.95 2.00
18 Mon Oct 132.55 152.00 154.00 124.90 21.00

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 34.10 39.20 72.80 26.05 453.00
21 Thu Oct 39.75 46.80 58.15 39.00 23.00
20 Wed Oct 46.80 33.00 67.05 30.65 6.00
19 Tue Oct 20.10 26.00 26.00 20.10 3.00
18 Mon Oct 26.00 37.00 37.00 16.00 36.00

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

Call of strike 1600 is 27.45 in-of-the-money, but PE of strike 1600 is 27.45 out-the-money.

CE of strike 1600 has 27.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 61.75 116.30 117.05 57.00 677.00
21 Thu Oct 96.70 123.35 123.35 81.00 54.00
20 Wed Oct 113.00 120.00 140.10 100.60 46.00
19 Tue Oct 126.80 150.00 165.00 119.80 45.00
18 Mon Oct 146.50 160.00 171.15 143.00 82.00

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 29.10 29.55 64.65 22.45 3367.00
21 Thu Oct 29.55 25.00 44.80 25.00 607.00
20 Wed Oct 33.30 39.35 39.35 21.10 417.00
19 Tue Oct 29.90 20.05 33.50 15.00 358.00
18 Mon Oct 23.05 13.05 51.95 5.00 322.00

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

Call of strike 1580 is 47.45 in-of-the-money, but PE of strike 1580 is 47.45 out-the-money.

CE of strike 1580 has 47.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 72.40 109.60 109.60 65.70 17.00
21 Thu Oct 114.20 114.20 114.20 114.20 3.00
20 Wed Oct 166.45 0.00 0.00 0.00 0.00
19 Tue Oct 166.45 166.45 166.45 166.45 2.00
18 Mon Oct 180.85 180.90 180.90 180.85 2.00

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 22.70 23.30 52.00 15.75 301.00
21 Thu Oct 22.50 28.25 34.90 20.95 53.00
20 Wed Oct 28.25 26.00 31.75 25.00 6.00
19 Tue Oct 6.50 15.00 15.00 6.50 3.00
18 Mon Oct 15.00 22.00 22.00 11.35 7.00

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

Call of strike 1560 is 67.45 in-of-the-money, but PE of strike 1560 is 67.45 out-the-money.

CE of strike 1560 has 67.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 89.55 137.25 137.25 77.30 7.00
21 Thu Oct 108.70 117.55 117.55 108.70 2.00
20 Wed Oct 195.10 0.00 0.00 0.00 0.00
19 Tue Oct 195.10 0.00 0.00 0.00 0.00
18 Mon Oct 195.10 195.10 195.10 195.10 1.00

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 16.25 20.00 42.85 11.35 147.00
21 Thu Oct 16.60 18.05 26.40 12.80 89.00
20 Wed Oct 13.95 0.00 0.00 0.00 0.00
19 Tue Oct 13.95 12.00 13.95 11.00 7.00
18 Mon Oct 8.35 7.25 18.95 7.25 14.00

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

Call of strike 1540 is 87.45 in-of-the-money, but PE of strike 1540 is 87.45 out-the-money.

CE of strike 1540 has 87.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 121.15 152.35 152.35 121.15 3.00
21 Thu Oct 124.80 116.00 124.80 116.00 4.00
20 Wed Oct 215.75 0.00 0.00 0.00 0.00
19 Tue Oct 215.75 0.00 0.00 0.00 0.00
18 Mon Oct 215.75 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
22 Fri Oct 13.00 25.00 37.30 11.55 75.00
21 Thu Oct 13.50 20.00 20.00 13.05 18.00
20 Wed Oct 17.90 17.50 17.90 17.50 5.00
19 Tue Oct 9.75 9.75 9.75 9.75 1.00
18 Mon Oct 11.00 10.50 11.00 8.35 20.00

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

Call of strike 1520 is 107.45 in-of-the-money, but PE of strike 1520 is 107.45 out-the-money.

CE of strike 1520 has 107.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 193.00 0.00 0.00 0.00 0.00
21 Thu Oct 193.00 0.00 0.00 0.00 0.00
20 Wed Oct 193.00 0.00 0.00 0.00 0.00
19 Tue Oct 193.00 0.00 0.00 0.00 0.00
18 Mon Oct 193.00 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
22 Fri Oct 13.20 12.00 21.55 12.00 9.00
21 Thu Oct 12.00 9.95 14.15 9.95 4.00
20 Wed Oct 10.00 10.00 10.00 10.00 1.00
19 Tue Oct 8.50 8.50 8.50 8.50 3.00
18 Mon Oct 8.50 9.45 10.50 8.50 10.00

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

Call of strike 1500 is 127.45 in-of-the-money, but PE of strike 1500 is 127.45 out-the-money.

CE of strike 1500 has 127.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 147.55 190.55 190.55 123.70 14.00
21 Thu Oct 185.05 181.90 185.05 153.10 5.00
20 Wed Oct 195.00 205.00 215.80 180.65 8.00
19 Tue Oct 207.85 235.00 235.00 202.70 6.00
18 Mon Oct 235.00 242.85 260.00 228.95 16.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 10.10 14.00 30.00 8.40 1541.00
21 Thu Oct 12.85 11.00 18.20 11.00 185.00
20 Wed Oct 12.80 12.30 15.00 8.25 69.00
19 Tue Oct 12.30 9.80 13.00 7.05 61.00
18 Mon Oct 9.95 8.10 11.90 5.35 222.00

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

Call of strike 1480 is 147.45 in-of-the-money, but PE of strike 1480 is 147.45 out-the-money.

CE of strike 1480 has 147.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 235.00 0.00 0.00 0.00 0.00
21 Thu Oct 235.00 0.00 0.00 0.00 0.00
20 Wed Oct 235.00 0.00 0.00 0.00 0.00
19 Tue Oct 235.00 0.00 0.00 0.00 0.00
18 Mon Oct 235.00 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
22 Fri Oct 8.00 11.00 11.25 8.00 11.00
21 Thu Oct 10.00 8.10 10.00 8.10 4.00
20 Wed Oct 13.50 0.00 0.00 0.00 0.00
19 Tue Oct 13.50 0.00 0.00 0.00 0.00
18 Mon Oct 13.50 0.00 0.00 0.00 0.00

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

Call of strike 1460 is 167.45 in-of-the-money, but PE of strike 1460 is 167.45 out-the-money.

CE of strike 1460 has 167.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 109.60 0.00 0.00 0.00 0.00
21 Thu Oct 109.60 0.00 0.00 0.00 0.00
20 Wed Oct 109.60 0.00 0.00 0.00 0.00
19 Tue Oct 109.60 0.00 0.00 0.00 0.00
18 Mon Oct 109.60 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
22 Fri Oct 6.00 9.00 13.35 6.00 5.00
21 Thu Oct 8.65 6.75 9.15 6.75 3.00
20 Wed Oct 4.20 0.00 0.00 0.00 0.00
19 Tue Oct 4.20 0.00 0.00 0.00 0.00
18 Mon Oct 4.20 0.00 0.00 0.00 0.00

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

Call of strike 1440 is 187.45 in-of-the-money, but PE of strike 1440 is 187.45 out-the-money.

CE of strike 1440 has 187.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 261.55 0.00 0.00 0.00 0.00
21 Thu Oct 261.55 0.00 0.00 0.00 0.00
20 Wed Oct 261.55 0.00 0.00 0.00 0.00
19 Tue Oct 261.55 0.00 0.00 0.00 0.00
18 Mon Oct 261.55 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
22 Fri Oct 3.00 3.00 3.00 3.00 1.00
21 Thu Oct 6.35 4.30 6.35 4.30 3.00
20 Wed Oct 5.00 0.00 0.00 0.00 0.00
19 Tue Oct 5.00 0.00 0.00 0.00 0.00
18 Mon Oct 5.00 0.00 0.00 0.00 0.00

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

Call of strike 1420 is 207.45 in-of-the-money, but PE of strike 1420 is 207.45 out-the-money.

CE of strike 1420 has 207.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 124.60 0.00 0.00 0.00 0.00
21 Thu Oct 124.60 0.00 0.00 0.00 0.00
20 Wed Oct 124.60 0.00 0.00 0.00 0.00
19 Tue Oct 124.60 0.00 0.00 0.00 0.00
18 Mon Oct 124.60 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
22 Fri Oct 8.65 0.00 0.00 0.00 0.00
21 Thu Oct 8.65 0.00 0.00 0.00 0.00
20 Wed Oct 8.65 0.00 0.00 0.00 0.00
19 Tue Oct 8.65 0.00 0.00 0.00 0.00
18 Mon Oct 8.65 0.00 0.00 0.00 0.00

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

Call of strike 1400 is 227.45 in-of-the-money, but PE of strike 1400 is 227.45 out-the-money.

CE of strike 1400 has 227.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 250.00 272.60 272.60 230.30 6.00
21 Thu Oct 328.00 0.00 0.00 0.00 0.00
20 Wed Oct 328.00 0.00 0.00 0.00 0.00
19 Tue Oct 328.00 0.00 0.00 0.00 0.00
18 Mon Oct 328.00 328.00 328.00 328.00 1.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 2.30 5.25 11.00 1.95 862.00
21 Thu Oct 5.25 3.70 7.05 3.70 60.00
20 Wed Oct 3.70 3.00 4.00 3.00 16.00
19 Tue Oct 2.80 4.00 4.10 2.70 21.00
18 Mon Oct 4.20 4.10 6.00 4.05 80.00

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

Call of strike 1380 is 247.45 in-of-the-money, but PE of strike 1380 is 247.45 out-the-money.

CE of strike 1380 has 247.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 141.25 0.00 0.00 0.00 0.00
21 Thu Oct 141.25 0.00 0.00 0.00 0.00
20 Wed Oct 141.25 0.00 0.00 0.00 0.00
19 Tue Oct 141.25 0.00 0.00 0.00 0.00
18 Mon Oct 141.25 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
22 Fri Oct 3.15 3.15 3.15 3.15 1.00
21 Thu Oct 146.95 0.00 0.00 0.00 0.00
20 Wed Oct 146.95 0.00 0.00 0.00 0.00
19 Tue Oct 146.95 0.00 0.00 0.00 0.00
18 Mon Oct 146.95 0.00 0.00 0.00 0.00

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

Call of strike 1360 is 267.45 in-of-the-money, but PE of strike 1360 is 267.45 out-the-money.

CE of strike 1360 has 267.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 150.20 0.00 0.00 0.00 0.00
21 Thu Oct 150.20 0.00 0.00 0.00 0.00
20 Wed Oct 150.20 0.00 0.00 0.00 0.00
19 Tue Oct 150.20 0.00 0.00 0.00 0.00
18 Mon Oct 150.20 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
22 Fri Oct 5.70 0.00 0.00 0.00 0.00
21 Thu Oct 5.70 0.00 0.00 0.00 0.00
20 Wed Oct 5.70 0.00 0.00 0.00 0.00
19 Tue Oct 5.70 0.00 0.00 0.00 0.00
18 Mon Oct 5.70 0.00 0.00 0.00 0.00

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

Call of strike 1340 is 287.45 in-of-the-money, but PE of strike 1340 is 287.45 out-the-money.

CE of strike 1340 has 287.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 127.10 0.00 0.00 0.00 0.00
21 Thu Oct 127.10 0.00 0.00 0.00 0.00
20 Wed Oct 127.10 0.00 0.00 0.00 0.00
19 Tue Oct 127.10 0.00 0.00 0.00 0.00
18 Mon Oct 127.10 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
22 Fri Oct 3.00 0.00 0.00 0.00 0.00
21 Thu Oct 3.00 3.00 3.00 3.00 1.00
20 Wed Oct 2.80 0.00 0.00 0.00 0.00
19 Tue Oct 2.80 2.80 2.80 2.80 1.00
18 Mon Oct 2.50 2.50 2.50 2.50 1.00

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

Call of strike 1320 is 307.45 in-of-the-money, but PE of strike 1320 is 307.45 out-the-money.

CE of strike 1320 has 307.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 169.40 0.00 0.00 0.00 0.00
21 Thu Oct 169.40 0.00 0.00 0.00 0.00
20 Wed Oct 169.40 0.00 0.00 0.00 0.00
19 Tue Oct 169.40 0.00 0.00 0.00 0.00
18 Mon Oct 169.40 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
22 Fri Oct 115.70 0.00 0.00 0.00 0.00
21 Thu Oct 115.70 0.00 0.00 0.00 0.00
20 Wed Oct 115.70 0.00 0.00 0.00 0.00
19 Tue Oct 115.70 0.00 0.00 0.00 0.00
18 Mon Oct 115.70 0.00 0.00 0.00 0.00

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

Call of strike 1300 is 327.45 in-of-the-money, but PE of strike 1300 is 327.45 out-the-money.

CE of strike 1300 has 327.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 355.00 0.00 0.00 0.00 0.00
21 Thu Oct 355.00 355.00 355.00 355.00 1.00
20 Wed Oct 410.00 0.00 0.00 0.00 0.00
19 Tue Oct 410.00 0.00 0.00 0.00 0.00
18 Mon Oct 410.00 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
22 Fri Oct 1.65 3.00 4.35 1.60 55.00
21 Thu Oct 3.00 3.00 3.00 3.00 5.00
20 Wed Oct 2.10 3.00 4.00 1.50 6.00
19 Tue Oct 3.00 2.65 3.00 1.80 9.00
18 Mon Oct 4.00 2.50 4.00 2.50 24.00

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

Call of strike 1280 is 347.45 in-of-the-money, but PE of strike 1280 is 347.45 out-the-money.

CE of strike 1280 has 347.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 190.45 0.00 0.00 0.00 0.00
21 Thu Oct 190.45 0.00 0.00 0.00 0.00
20 Wed Oct 190.45 0.00 0.00 0.00 0.00
19 Tue Oct 190.45 0.00 0.00 0.00 0.00
18 Mon Oct 190.45 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
22 Fri Oct 61.00 0.00 0.00 0.00 0.00
21 Thu Oct 61.00 0.00 0.00 0.00 0.00
20 Wed Oct 61.00 0.00 0.00 0.00 0.00
19 Tue Oct 61.00 0.00 0.00 0.00 0.00
18 Mon Oct 61.00 0.00 0.00 0.00 0.00

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

Call of strike 1260 is 367.45 in-of-the-money, but PE of strike 1260 is 367.45 out-the-money.

CE of strike 1260 has 367.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 201.65 0.00 0.00 0.00 0.00
21 Thu Oct 201.65 0.00 0.00 0.00 0.00
20 Wed Oct 201.65 0.00 0.00 0.00 0.00
19 Tue Oct 201.65 0.00 0.00 0.00 0.00
18 Mon Oct 201.65 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
22 Fri Oct 88.50 0.00 0.00 0.00 0.00
21 Thu Oct 88.50 0.00 0.00 0.00 0.00
20 Wed Oct 88.50 0.00 0.00 0.00 0.00
19 Tue Oct 88.50 0.00 0.00 0.00 0.00
18 Mon Oct 88.50 0.00 0.00 0.00 0.00

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

Call of strike 1240 is 387.45 in-of-the-money, but PE of strike 1240 is 387.45 out-the-money.

CE of strike 1240 has 387.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 213.30 0.00 0.00 0.00 0.00
21 Thu Oct 213.30 0.00 0.00 0.00 0.00
20 Wed Oct 213.30 0.00 0.00 0.00 0.00
19 Tue Oct 213.30 0.00 0.00 0.00 0.00
18 Mon Oct 213.30 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
22 Fri Oct 80.35 0.00 0.00 0.00 0.00
21 Thu Oct 80.35 0.00 0.00 0.00 0.00
20 Wed Oct 80.35 0.00 0.00 0.00 0.00
19 Tue Oct 80.35 0.00 0.00 0.00 0.00
18 Mon Oct 80.35 0.00 0.00 0.00 0.00

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

Call of strike 1220 is 407.45 in-of-the-money, but PE of strike 1220 is 407.45 out-the-money.

CE of strike 1220 has 407.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 225.40 0.00 0.00 0.00 0.00
21 Thu Oct 225.40 0.00 0.00 0.00 0.00
20 Wed Oct 225.40 0.00 0.00 0.00 0.00
19 Tue Oct 225.40 0.00 0.00 0.00 0.00
18 Mon Oct 225.40 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
22 Fri Oct 72.65 0.00 0.00 0.00 0.00
21 Thu Oct 72.65 0.00 0.00 0.00 0.00
20 Wed Oct 72.65 0.00 0.00 0.00 0.00
19 Tue Oct 72.65 0.00 0.00 0.00 0.00
18 Mon Oct 72.65 0.00 0.00 0.00 0.00

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

Call of strike 1200 is 427.45 in-of-the-money, but PE of strike 1200 is 427.45 out-the-money.

CE of strike 1200 has 427.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 466.00 0.00 0.00 0.00 0.00
21 Thu Oct 466.00 466.00 466.00 466.00 1.00
20 Wed Oct 346.00 0.00 0.00 0.00 0.00
19 Tue Oct 346.00 0.00 0.00 0.00 0.00
18 Mon Oct 346.00 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
22 Fri Oct 1.10 3.00 3.00 1.10 12.00
21 Thu Oct 2.50 3.00 3.00 2.50 2.00
20 Wed Oct 0.70 0.70 0.70 0.70 1.00
19 Tue Oct 0.80 0.00 0.00 0.00 0.00
18 Mon Oct 0.80 2.00 2.00 0.80 5.00

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

Call of strike 1180 is 447.45 in-of-the-money, but PE of strike 1180 is 447.45 out-the-money.

CE of strike 1180 has 447.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 251.15 0.00 0.00 0.00 0.00
21 Thu Oct 251.15 0.00 0.00 0.00 0.00
20 Wed Oct 251.15 0.00 0.00 0.00 0.00
19 Tue Oct 251.15 0.00 0.00 0.00 0.00
18 Mon Oct 251.15 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
22 Fri Oct 58.75 0.00 0.00 0.00 0.00
21 Thu Oct 58.75 0.00 0.00 0.00 0.00
20 Wed Oct 58.75 0.00 0.00 0.00 0.00
19 Tue Oct 58.75 0.00 0.00 0.00 0.00
18 Mon Oct 58.75 0.00 0.00 0.00 0.00

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

Call of strike 1160 is 467.45 in-of-the-money, but PE of strike 1160 is 467.45 out-the-money.

CE of strike 1160 has 467.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 264.65 0.00 0.00 0.00 0.00
21 Thu Oct 264.65 0.00 0.00 0.00 0.00
20 Wed Oct 264.65 0.00 0.00 0.00 0.00
19 Tue Oct 264.65 0.00 0.00 0.00 0.00
18 Mon Oct 264.65 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
22 Fri Oct 0.50 0.00 0.00 0.00 0.00
21 Thu Oct 0.50 0.00 0.00 0.00 0.00
20 Wed Oct 0.50 0.00 0.00 0.00 0.00
19 Tue Oct 0.50 0.00 0.00 0.00 0.00
18 Mon Oct 0.50 0.00 0.00 0.00 0.00

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

Call of strike 1140 is 487.45 in-of-the-money, but PE of strike 1140 is 487.45 out-the-money.

CE of strike 1140 has 487.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 278.65 0.00 0.00 0.00 0.00
21 Thu Oct 278.65 0.00 0.00 0.00 0.00
20 Wed Oct 278.65 0.00 0.00 0.00 0.00
19 Tue Oct 278.65 0.00 0.00 0.00 0.00
18 Mon Oct 278.65 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
22 Fri Oct 46.60 0.00 0.00 0.00 0.00
21 Thu Oct 46.60 0.00 0.00 0.00 0.00
20 Wed Oct 46.60 0.00 0.00 0.00 0.00
19 Tue Oct 46.60 0.00 0.00 0.00 0.00
18 Mon Oct 46.60 0.00 0.00 0.00 0.00

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

Call of strike 1120 is 507.45 in-of-the-money, but PE of strike 1120 is 507.45 out-the-money.

CE of strike 1120 has 507.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 293.05 0.00 0.00 0.00 0.00
21 Thu Oct 293.05 0.00 0.00 0.00 0.00
20 Wed Oct 293.05 0.00 0.00 0.00 0.00
19 Tue Oct 293.05 0.00 0.00 0.00 0.00
18 Mon Oct 293.05 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
22 Fri Oct 41.20 0.00 0.00 0.00 0.00
21 Thu Oct 41.20 0.00 0.00 0.00 0.00
20 Wed Oct 41.20 0.00 0.00 0.00 0.00
19 Tue Oct 41.20 0.00 0.00 0.00 0.00
18 Mon Oct 41.20 0.00 0.00 0.00 0.00

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

Call of strike 1100 is 527.45 in-of-the-money, but PE of strike 1100 is 527.45 out-the-money.

CE of strike 1100 has 527.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 307.85 0.00 0.00 0.00 0.00
21 Thu Oct 307.85 0.00 0.00 0.00 0.00
20 Wed Oct 307.85 0.00 0.00 0.00 0.00
19 Tue Oct 307.85 0.00 0.00 0.00 0.00
18 Mon Oct 307.85 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
22 Fri Oct 1.75 0.00 0.00 0.00 0.00
21 Thu Oct 1.75 0.00 0.00 0.00 0.00
20 Wed Oct 1.75 0.00 0.00 0.00 0.00
19 Tue Oct 1.75 0.00 0.00 0.00 0.00
18 Mon Oct 1.75 0.00 0.00 0.00 0.00

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

Call of strike 1080 is 547.45 in-of-the-money, but PE of strike 1080 is 547.45 out-the-money.

CE of strike 1080 has 547.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 323.10 0.00 0.00 0.00 0.00
21 Thu Oct 323.10 0.00 0.00 0.00 0.00
20 Wed Oct 323.10 0.00 0.00 0.00 0.00
19 Tue Oct 323.10 0.00 0.00 0.00 0.00
18 Mon Oct 323.10 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
22 Fri Oct 31.65 0.00 0.00 0.00 0.00
21 Thu Oct 31.65 0.00 0.00 0.00 0.00
20 Wed Oct 31.65 0.00 0.00 0.00 0.00
19 Tue Oct 31.65 0.00 0.00 0.00 0.00
18 Mon Oct 31.65 0.00 0.00 0.00 0.00

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

Call of strike 1060 is 567.45 in-of-the-money, but PE of strike 1060 is 567.45 out-the-money.

CE of strike 1060 has 567.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 338.80 0.00 0.00 0.00 0.00
21 Thu Oct 338.80 0.00 0.00 0.00 0.00
20 Wed Oct 338.80 0.00 0.00 0.00 0.00
19 Tue Oct 338.80 0.00 0.00 0.00 0.00
18 Mon Oct 338.80 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
22 Fri Oct 27.50 0.00 0.00 0.00 0.00
21 Thu Oct 27.50 0.00 0.00 0.00 0.00
20 Wed Oct 27.50 0.00 0.00 0.00 0.00
19 Tue Oct 27.50 0.00 0.00 0.00 0.00
18 Mon Oct 27.50 0.00 0.00 0.00 0.00

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

Call of strike 1040 is 587.45 in-of-the-money, but PE of strike 1040 is 587.45 out-the-money.

CE of strike 1040 has 587.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 354.85 0.00 0.00 0.00 0.00
21 Thu Oct 354.85 0.00 0.00 0.00 0.00
20 Wed Oct 354.85 0.00 0.00 0.00 0.00
19 Tue Oct 354.85 0.00 0.00 0.00 0.00
18 Mon Oct 354.85 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
22 Fri Oct 23.75 0.00 0.00 0.00 0.00
21 Thu Oct 23.75 0.00 0.00 0.00 0.00
20 Wed Oct 23.75 0.00 0.00 0.00 0.00
19 Tue Oct 23.75 0.00 0.00 0.00 0.00
18 Mon Oct 23.75 0.00 0.00 0.00 0.00

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

Call of strike 1020 is 607.45 in-of-the-money, but PE of strike 1020 is 607.45 out-the-money.

CE of strike 1020 has 607.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 371.30 0.00 0.00 0.00 0.00
21 Thu Oct 371.30 0.00 0.00 0.00 0.00
20 Wed Oct 371.30 0.00 0.00 0.00 0.00
19 Tue Oct 371.30 0.00 0.00 0.00 0.00
18 Mon Oct 371.30 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
22 Fri Oct 20.40 0.00 0.00 0.00 0.00
21 Thu Oct 20.40 0.00 0.00 0.00 0.00
20 Wed Oct 20.40 0.00 0.00 0.00 0.00
19 Tue Oct 20.40 0.00 0.00 0.00 0.00
18 Mon Oct 20.40 0.00 0.00 0.00 0.00

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

Call of strike 1000 is 627.45 in-of-the-money, but PE of strike 1000 is 627.45 out-the-money.

CE of strike 1000 has 627.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 600.00 0.00 0.00 0.00 0.00
21 Thu Oct 600.00 0.00 0.00 0.00 0.00
20 Wed Oct 600.00 0.00 0.00 0.00 0.00
19 Tue Oct 600.00 0.00 0.00 0.00 0.00
18 Mon Oct 600.00 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
22 Fri Oct 17.35 0.00 0.00 0.00 0.00
21 Thu Oct 17.35 0.00 0.00 0.00 0.00
20 Wed Oct 17.35 0.00 0.00 0.00 0.00
19 Tue Oct 17.35 0.00 0.00 0.00 0.00
18 Mon Oct 17.35 0.00 0.00 0.00 0.00

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

Call of strike 980 is 647.45 in-of-the-money, but PE of strike 980 is 647.45 out-the-money.

CE of strike 980 has 647.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 405.20 0.00 0.00 0.00 0.00
21 Thu Oct 405.20 0.00 0.00 0.00 0.00
20 Wed Oct 405.20 0.00 0.00 0.00 0.00
19 Tue Oct 405.20 0.00 0.00 0.00 0.00
18 Mon Oct 405.20 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
22 Fri Oct 14.70 0.00 0.00 0.00 0.00
21 Thu Oct 14.70 0.00 0.00 0.00 0.00
20 Wed Oct 14.70 0.00 0.00 0.00 0.00
19 Tue Oct 14.70 0.00 0.00 0.00 0.00
18 Mon Oct 14.70 0.00 0.00 0.00 0.00

Pvr (PVR) 960 strike 960 CE charts 960 PE charts

Call of strike 960 is 667.45 in-of-the-money, but PE of strike 960 is 667.45 out-the-money.

CE of strike 960 has 667.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 422.65 0.00 0.00 0.00 0.00
21 Thu Oct 422.65 0.00 0.00 0.00 0.00
20 Wed Oct 422.65 0.00 0.00 0.00 0.00
19 Tue Oct 422.65 0.00 0.00 0.00 0.00
18 Mon Oct 422.65 0.00 0.00 0.00 0.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 12.30 0.00 0.00 0.00 0.00
21 Thu Oct 12.30 0.00 0.00 0.00 0.00
20 Wed Oct 12.30 0.00 0.00 0.00 0.00
19 Tue Oct 12.30 0.00 0.00 0.00 0.00
18 Mon Oct 12.30 0.00 0.00 0.00 0.00

Pvr (PVR) 940 strike 940 CE charts 940 PE charts

Call of strike 940 is 687.45 in-of-the-money, but PE of strike 940 is 687.45 out-the-money.

CE of strike 940 has 687.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 440.40 0.00 0.00 0.00 0.00
21 Thu Oct 440.40 0.00 0.00 0.00 0.00
20 Wed Oct 440.40 0.00 0.00 0.00 0.00
19 Tue Oct 440.40 0.00 0.00 0.00 0.00
18 Mon Oct 440.40 0.00 0.00 0.00 0.00

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 10.25 0.00 0.00 0.00 0.00
21 Thu Oct 10.25 0.00 0.00 0.00 0.00
20 Wed Oct 10.25 0.00 0.00 0.00 0.00
19 Tue Oct 10.25 0.00 0.00 0.00 0.00
18 Mon Oct 10.25 0.00 0.00 0.00 0.00

Pvr (PVR) 920 strike 920 CE charts 920 PE charts

Call of strike 920 is 707.45 in-of-the-money, but PE of strike 920 is 707.45 out-the-money.

CE of strike 920 has 707.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 458.40 0.00 0.00 0.00 0.00
21 Thu Oct 458.40 0.00 0.00 0.00 0.00
20 Wed Oct 458.40 0.00 0.00 0.00 0.00
19 Tue Oct 458.40 0.00 0.00 0.00 0.00
18 Mon Oct 458.40 0.00 0.00 0.00 0.00

PE of strike 920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 8.45 0.00 0.00 0.00 0.00
21 Thu Oct 8.45 0.00 0.00 0.00 0.00
20 Wed Oct 8.45 0.00 0.00 0.00 0.00
19 Tue Oct 8.45 0.00 0.00 0.00 0.00
18 Mon Oct 8.45 0.00 0.00 0.00 0.00

Pvr (PVR) 900 strike 900 CE charts 900 PE charts

Call of strike 900 is 727.45 in-of-the-money, but PE of strike 900 is 727.45 out-the-money.

CE of strike 900 has 727.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 476.65 0.00 0.00 0.00 0.00
21 Thu Oct 476.65 0.00 0.00 0.00 0.00
20 Wed Oct 476.65 0.00 0.00 0.00 0.00
19 Tue Oct 476.65 0.00 0.00 0.00 0.00
18 Mon Oct 476.65 0.00 0.00 0.00 0.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 6.90 0.00 0.00 0.00 0.00
21 Thu Oct 6.90 0.00 0.00 0.00 0.00
20 Wed Oct 6.90 0.00 0.00 0.00 0.00
19 Tue Oct 6.90 0.00 0.00 0.00 0.00
18 Mon Oct 6.90 0.00 0.00 0.00 0.00

Pvr (PVR) 880 strike 880 CE charts 880 PE charts

Call of strike 880 is 747.45 in-of-the-money, but PE of strike 880 is 747.45 out-the-money.

CE of strike 880 has 747.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 495.15 0.00 0.00 0.00 0.00
21 Thu Oct 495.15 0.00 0.00 0.00 0.00
20 Wed Oct 495.15 0.00 0.00 0.00 0.00
19 Tue Oct 495.15 0.00 0.00 0.00 0.00
18 Mon Oct 495.15 0.00 0.00 0.00 0.00

PE of strike 880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 5.60 0.00 0.00 0.00 0.00
21 Thu Oct 5.60 0.00 0.00 0.00 0.00
20 Wed Oct 5.60 0.00 0.00 0.00 0.00
19 Tue Oct 5.60 0.00 0.00 0.00 0.00
18 Mon Oct 5.60 0.00 0.00 0.00 0.00

Pvr (PVR) 860 strike 860 CE charts 860 PE charts

Call of strike 860 is 767.45 in-of-the-money, but PE of strike 860 is 767.45 out-the-money.

CE of strike 860 has 767.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 513.85 0.00 0.00 0.00 0.00
21 Thu Oct 513.85 0.00 0.00 0.00 0.00
20 Wed Oct 513.85 0.00 0.00 0.00 0.00
19 Tue Oct 513.85 0.00 0.00 0.00 0.00
18 Mon Oct 513.85 0.00 0.00 0.00 0.00

PE of strike 860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 4.45 0.00 0.00 0.00 0.00
21 Thu Oct 4.45 0.00 0.00 0.00 0.00
20 Wed Oct 4.45 0.00 0.00 0.00 0.00
19 Tue Oct 4.45 0.00 0.00 0.00 0.00
18 Mon Oct 4.45 0.00 0.00 0.00 0.00

Pvr (PVR) 840 strike 840 CE charts 840 PE charts

Call of strike 840 is 787.45 in-of-the-money, but PE of strike 840 is 787.45 out-the-money.

CE of strike 840 has 787.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 532.75 0.00 0.00 0.00 0.00
21 Thu Oct 532.75 0.00 0.00 0.00 0.00
20 Wed Oct 532.75 0.00 0.00 0.00 0.00
19 Tue Oct 532.75 0.00 0.00 0.00 0.00
18 Mon Oct 532.75 0.00 0.00 0.00 0.00

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 3.55 0.00 0.00 0.00 0.00
21 Thu Oct 3.55 0.00 0.00 0.00 0.00
20 Wed Oct 3.55 0.00 0.00 0.00 0.00
19 Tue Oct 3.55 0.00 0.00 0.00 0.00
18 Mon Oct 3.55 0.00 0.00 0.00 0.00

Pvr (PVR) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 807.45 in-of-the-money, but PE of strike 820 is 807.45 out-the-money.

CE of strike 820 has 807.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 551.75 0.00 0.00 0.00 0.00
21 Thu Oct 551.75 0.00 0.00 0.00 0.00
20 Wed Oct 551.75 0.00 0.00 0.00 0.00
19 Tue Oct 551.75 0.00 0.00 0.00 0.00
18 Mon Oct 551.75 0.00 0.00 0.00 0.00

PE of strike 820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 2.75 0.00 0.00 0.00 0.00
21 Thu Oct 2.75 0.00 0.00 0.00 0.00
20 Wed Oct 2.75 0.00 0.00 0.00 0.00
19 Tue Oct 2.75 0.00 0.00 0.00 0.00
18 Mon Oct 2.75 0.00 0.00 0.00 0.00

Pvr (PVR) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 827.45 in-of-the-money, but PE of strike 800 is 827.45 out-the-money.

CE of strike 800 has 827.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 570.95 0.00 0.00 0.00 0.00
21 Thu Oct 570.95 0.00 0.00 0.00 0.00
20 Wed Oct 570.95 0.00 0.00 0.00 0.00
19 Tue Oct 570.95 0.00 0.00 0.00 0.00
18 Mon Oct 570.95 0.00 0.00 0.00 0.00

PE of strike 800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 2.15 0.00 0.00 0.00 0.00
21 Thu Oct 2.15 0.00 0.00 0.00 0.00
20 Wed Oct 2.15 0.00 0.00 0.00 0.00
19 Tue Oct 2.15 0.00 0.00 0.00 0.00
18 Mon Oct 2.15 0.00 0.00 0.00 0.00

Pvr (PVR) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 847.45 in-of-the-money, but PE of strike 780 is 847.45 out-the-money.

CE of strike 780 has 847.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
22 Fri Oct 590.25 0.00 0.00 0.00 0.00
21 Thu Oct 590.25 0.00 0.00 0.00 0.00
20 Wed Oct 590.25 0.00 0.00 0.00 0.00
19 Tue Oct 590.25 0.00 0.00 0.00 0.00
18 Mon Oct 590.25 0.00 0.00 0.00 0.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
22 Fri Oct 1.60 0.00 0.00 0.00 0.00
21 Thu Oct 1.60 0.00 0.00 0.00 0.00
20 Wed Oct 1.60 0.00 0.00 0.00 0.00
19 Tue Oct 1.60 0.00 0.00 0.00 0.00
18 Mon Oct 1.60 0.00 0.00 0.00 0.00