Pvr (PVR) 1600 call [CE] price option chart analysis
PVR Limited (PVR) 1600 CE 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 |
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) 1600 call [CE] price option chart analysis 28 Thu Oct 2021 expiry
PVR call of strike 1600 is trading at 61.75 on 22 Fri Oct and it has an open interest of 677 and total traded volume is 116809
| Date | (CE) call Price | 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 |
| 14 Thu Oct | 147.70 | 145.45 | 154.00 | 143.10 | 74.00 |
| 13 Wed Oct | 144.20 | 161.60 | 175.00 | 142.15 | 161.00 |
| 12 Tue Oct | 144.35 | 138.30 | 160.00 | 125.25 | 92.00 |
| 11 Mon Oct | 135.05 | 145.00 | 153.25 | 132.00 | 111.00 |
| 08 Fri Oct | 135.70 | 134.95 | 165.00 | 120.00 | 338.00 |
![chart Pvr (PVR) 1600 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.PVR.CE.1600.1635379200.chart.png)
The underlying equity is trading at 1627.45 which means that call of strike 1600 is ITM call option (in the money)
There is an intrinsic value of 27.45 in this call option
Lot size of PVR PVR Limited is 1
Total traded contracts are 677
Total Open Interest for call (CE) of strike 1600 is 677
Analysis PVR 1600 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.
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 1600 of expiry 28 Oct is trading at 61.75 on 22 Fri Oct, and it has an open interest of 677 and total traded volume is 116809 while call of strike 1700 and put of strike 1600 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) 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 |