BullFO

Pvr (PVR) 1760 call [CE] price option chart analysis

PVR Limited (PVR) 1760 CE analysis deals in Specialty Retail PVR Limited option chain analysis

Date Close Open High Low Volume
07 Tue Dec 1414.55 1373.50 1426.95 1370.00 21.964 lakhs
06 Mon Dec 1350.65 1417.95 1446.35 1332.00 22.472 lakhs
03 Fri Dec 1442.10 1398.60 1474.50 1381.15 27.32 lakhs
02 Thu Dec 1399.20 1353.50 1413.70 1345.05 11.187 lakhs
01 Wed Dec 1353.35 1371.60 1380.00 1327.00 12.712 lakhs
30 Tue Nov 1371.60 1380.05 1444.20 1361.05 14.503 lakhs
29 Mon Nov 1377.05 1303.00 1398.55 1303.00 21.894 lakhs
26 Fri Nov 1391.00 1518.50 1518.50 1372.30 37.953 lakhs
25 Thu Nov 1561.00 1570.00 1576.95 1526.00 10.637 lakhs
24 Wed Nov 1568.65 1615.60 1641.85 1550.00 11.074 lakhs
nse chart

My analysis of stock is bearish for shortterm, but stock is semi over sold and there are some chances of seeing a recovery tomorrow. Use 1407.6 as stoploss in an intra day buy trade for a target of 1564.81. However, stock will show a bearish move below 1407.6.

  • Price action analysis of PVR based on a short term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

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

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

Pvr (PVR) 1760 call [CE] price option chart analysis 30 Thu Dec 2021 expiry

PVR call of strike 1760 is trading at 3.65 on 07 Tue Dec and it has an open interest of 2 and total traded volume is 9768

Date (CE) call Price Open High Low Open Interest
07 Tue Dec 3.65 4.25 4.25 3.65 2.00
06 Mon Dec 3.60 4.75 5.00 3.50 36.00
03 Fri Dec 5.70 8.00 8.60 5.45 70.00
02 Thu Dec 4.85 0.00 0.00 0.00 0.00
01 Wed Dec 4.85 4.50 4.85 4.50 5.00
30 Tue Nov 5.20 8.25 8.90 5.20 58.00
29 Mon Nov 6.10 5.45 8.20 5.45 8.00
26 Fri Nov 8.50 12.75 12.75 7.05 39.00
25 Thu Nov 17.20 17.00 19.60 13.60 21.00
24 Wed Nov 20.50 30.00 30.00 17.80 8.00
 chart Pvr (PVR) 1760 call [CE]  price option chart analysis

The underlying equity is trading at 1414.55 which means that call of strike 1760 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of PVR PVR Limited is 1

Total traded contracts are 2
Total Open Interest for call (CE) of strike 1760 is 2

Pvr (PVR) maximum open interest Call

Maximum call writing has been done for strikes

  • 1400 with open interest of 3489.00
  • 1500 with open interest of 1946.00
  • 1420 with open interest of 1089.00
  • 1440 with open interest of 1031.00
  • 1600 with open interest of 854.00

Pvr (PVR) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1400 with open interest of 1084.00
  • 1300 with open interest of 949.00
  • 1200 with open interest of 765.00
  • 1360 with open interest of 449.00
  • 1340 with open interest of 299.00

PVR (CE) call of strike 1760 of expiry 30 Dec is trading at 3.65 on 07 Tue Dec, and it has an open interest of 2 and total traded volume is 9768 while call of strike 1400 and put of strike 1400 have maximum open interest.

Click here for PVR 1400 Call price

Click here for PVR 1400 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) 1420 strike 1420 CE charts 1420 PE charts

Call of strike 1420 is 5.45 out-of-the-money, but PE of strike 1420 is 5.45 in-the-money.

CE of strike 1420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 63.90 53.70 75.60 51.40 1089.00
06 Mon Dec 41.15 80.45 80.45 38.80 254.00
03 Fri Dec 81.75 54.20 108.35 54.20 245.00
02 Thu Dec 62.60 45.80 65.00 45.80 173.00
01 Wed Dec 49.40 57.40 57.40 42.50 168.00

Intrinsic value in this PE of strike 1420 is of 5.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 67.80 69.80 88.90 64.75 145.00
06 Mon Dec 109.45 67.70 113.00 61.45 183.00
03 Fri Dec 63.15 73.00 73.00 52.80 264.00
02 Thu Dec 79.75 83.95 83.95 78.40 5.00
01 Wed Dec 131.00 130.00 131.00 130.00 2.00

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

Call of strike 1440 is 25.45 out-of-the-money, but PE of strike 1440 is 25.45 in-the-money.

CE of strike 1440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 54.90 44.00 65.40 42.95 1031.00
06 Mon Dec 34.15 60.00 73.50 32.40 478.00
03 Fri Dec 72.35 53.30 96.35 53.30 809.00
02 Thu Dec 53.95 44.75 56.00 41.50 258.00
01 Wed Dec 42.90 51.90 51.90 37.00 211.00

Intrinsic value in this PE of strike 1440 is of 25.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 77.70 88.00 96.00 77.70 12.00
06 Mon Dec 125.70 82.05 131.00 67.95 144.00
03 Fri Dec 72.60 72.85 76.50 61.00 810.00
02 Thu Dec 114.90 114.90 114.90 114.90 1.00
01 Wed Dec 124.15 135.00 135.00 124.15 5.00

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

Call of strike 1460 is 45.45 out-of-the-money, but PE of strike 1460 is 45.45 in-the-money.

CE of strike 1460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 45.30 39.00 56.00 35.05 729.00
06 Mon Dec 29.95 57.95 65.00 27.70 645.00
03 Fri Dec 62.60 40.80 85.00 40.00 2122.00
02 Thu Dec 46.15 38.05 48.15 35.50 134.00
01 Wed Dec 37.05 44.45 44.45 32.00 212.00

Intrinsic value in this PE of strike 1460 is of 45.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 93.00 111.00 115.90 92.65 19.00
06 Mon Dec 138.75 92.95 143.60 78.25 50.00
03 Fri Dec 82.40 74.95 86.65 70.00 541.00
02 Thu Dec 135.00 135.00 135.00 135.00 1.00
01 Wed Dec 136.60 0.00 0.00 0.00 0.00

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

Call of strike 1480 is 65.45 out-of-the-money, but PE of strike 1480 is 65.45 in-the-money.

CE of strike 1480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 37.40 31.00 48.25 31.00 269.00
06 Mon Dec 25.00 49.45 52.10 23.35 257.00
03 Fri Dec 53.90 46.85 74.95 46.85 877.00
02 Thu Dec 39.70 32.90 41.50 30.95 86.00
01 Wed Dec 32.90 37.60 38.60 28.00 119.00

Intrinsic value in this PE of strike 1480 is of 65.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 114.00 114.00 114.00 114.00 1.00
06 Mon Dec 147.45 105.30 147.45 105.30 3.00
03 Fri Dec 90.15 83.15 92.40 83.15 33.00
02 Thu Dec 135.40 0.00 0.00 0.00 0.00
01 Wed Dec 135.40 0.00 0.00 0.00 0.00

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

Call of strike 1500 is 85.45 out-of-the-money, but PE of strike 1500 is 85.45 in-the-money.

CE of strike 1500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 32.45 24.00 41.90 23.60 1946.00
06 Mon Dec 21.30 46.00 46.50 19.90 1234.00
03 Fri Dec 46.40 31.95 65.45 31.95 4099.00
02 Thu Dec 33.75 26.95 35.50 24.05 478.00
01 Wed Dec 27.05 33.05 34.60 24.00 1039.00

Intrinsic value in this PE of strike 1500 is of 85.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 114.55 115.00 146.10 113.00 36.00
06 Mon Dec 170.95 105.00 173.55 101.05 50.00
03 Fri Dec 107.70 111.65 111.65 89.70 167.00
02 Thu Dec 128.65 161.35 161.35 127.85 13.00
01 Wed Dec 163.60 165.00 189.90 163.60 13.00

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

Call of strike 1520 is 105.45 out-of-the-money, but PE of strike 1520 is 105.45 in-the-money.

CE of strike 1520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 27.65 23.70 35.30 20.95 191.00
06 Mon Dec 18.20 38.25 38.25 17.15 226.00
03 Fri Dec 38.30 36.00 57.15 36.00 421.00
02 Thu Dec 28.70 22.65 29.35 22.65 28.00
01 Wed Dec 23.50 28.75 29.55 21.25 99.00

Intrinsic value in this PE of strike 1520 is of 105.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 106.80 0.00 0.00 0.00 0.00
06 Mon Dec 106.80 0.00 0.00 0.00 0.00
03 Fri Dec 106.80 117.35 117.35 106.80 3.00
02 Thu Dec 142.55 178.00 178.00 142.55 7.00
01 Wed Dec 179.45 172.65 204.95 172.65 3.00

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

Call of strike 1540 is 125.45 out-of-the-money, but PE of strike 1540 is 125.45 in-the-money.

CE of strike 1540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 22.95 19.00 30.35 18.55 373.00
06 Mon Dec 15.60 27.90 30.40 15.00 201.00
03 Fri Dec 34.15 24.65 48.05 24.65 263.00
02 Thu Dec 25.00 20.00 26.00 19.80 20.00
01 Wed Dec 19.65 24.95 24.95 18.35 87.00

Intrinsic value in this PE of strike 1540 is of 125.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 206.80 0.00 0.00 0.00 0.00
06 Mon Dec 206.80 206.80 206.80 206.80 1.00
03 Fri Dec 124.25 124.25 124.25 124.25 1.00
02 Thu Dec 181.40 0.00 0.00 0.00 0.00
01 Wed Dec 181.40 0.00 0.00 0.00 0.00

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

Call of strike 1560 is 145.45 out-of-the-money, but PE of strike 1560 is 145.45 in-the-money.

CE of strike 1560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 19.25 19.25 24.95 16.20 185.00
06 Mon Dec 13.30 25.80 25.80 12.80 179.00
03 Fri Dec 28.85 30.45 43.00 24.25 250.00
02 Thu Dec 21.15 19.00 21.50 15.80 59.00
01 Wed Dec 17.75 18.25 20.10 16.85 19.00

Intrinsic value in this PE of strike 1560 is of 145.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 168.30 166.00 168.30 155.90 3.00
06 Mon Dec 216.80 166.70 216.80 166.70 2.00
03 Fri Dec 147.00 137.80 147.00 137.80 3.00
02 Thu Dec 179.30 200.20 209.60 179.30 3.00
01 Wed Dec 212.50 213.90 213.90 212.50 3.00

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

Call of strike 1580 is 165.45 out-of-the-money, but PE of strike 1580 is 165.45 in-the-money.

CE of strike 1580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 16.05 18.00 21.35 13.70 43.00
06 Mon Dec 11.85 18.00 18.50 11.25 18.00
03 Fri Dec 26.00 24.30 35.60 24.30 73.00
02 Thu Dec 18.85 15.50 19.00 14.10 28.00
01 Wed Dec 15.25 17.95 18.00 14.75 25.00

Intrinsic value in this PE of strike 1580 is of 165.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 189.80 0.00 0.00 0.00 0.00
06 Mon Dec 189.80 189.80 189.80 189.80 1.00
03 Fri Dec 155.40 163.65 163.65 155.40 3.00
02 Thu Dec 195.70 221.15 228.15 192.40 9.00
01 Wed Dec 232.25 238.50 238.50 232.25 2.00

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

Call of strike 1600 is 185.45 out-of-the-money, but PE of strike 1600 is 185.45 in-the-money.

CE of strike 1600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 13.70 11.00 18.95 11.00 854.00
06 Mon Dec 10.05 12.15 20.55 9.50 725.00
03 Fri Dec 20.95 15.45 32.10 15.45 1496.00
02 Thu Dec 15.70 13.00 16.45 11.05 348.00
01 Wed Dec 13.30 15.95 16.95 12.00 421.00

Intrinsic value in this PE of strike 1600 is of 185.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 193.10 196.55 196.55 189.25 3.00
06 Mon Dec 248.80 231.85 248.80 231.85 3.00
03 Fri Dec 182.00 160.05 182.00 160.05 7.00
02 Thu Dec 268.50 0.00 0.00 0.00 0.00
01 Wed Dec 268.50 250.00 268.50 242.70 3.00

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

Call of strike 1620 is 205.45 out-of-the-money, but PE of strike 1620 is 205.45 in-the-money.

CE of strike 1620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 11.25 12.55 12.95 10.05 25.00
06 Mon Dec 8.75 13.50 13.50 8.45 18.00
03 Fri Dec 17.40 16.00 27.00 16.00 67.00
02 Thu Dec 13.55 11.10 14.05 10.20 84.00
01 Wed Dec 11.75 13.00 13.00 11.60 20.00

Intrinsic value in this PE of strike 1620 is of 205.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 268.35 0.00 0.00 0.00 0.00
06 Mon Dec 268.35 0.00 0.00 0.00 0.00
03 Fri Dec 268.35 0.00 0.00 0.00 0.00
02 Thu Dec 268.35 0.00 0.00 0.00 0.00
01 Wed Dec 268.35 0.00 0.00 0.00 0.00

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

Call of strike 1640 is 225.45 out-of-the-money, but PE of strike 1640 is 225.45 in-the-money.

CE of strike 1640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 9.90 8.00 13.90 8.00 125.00
06 Mon Dec 7.55 12.25 12.25 7.35 87.00
03 Fri Dec 15.35 14.00 22.00 14.00 145.00
02 Thu Dec 11.40 10.05 11.75 8.80 10.00
01 Wed Dec 10.45 12.15 12.50 9.75 31.00

Intrinsic value in this PE of strike 1640 is of 225.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 110.00 0.00 0.00 0.00 0.00
06 Mon Dec 110.00 0.00 0.00 0.00 0.00
03 Fri Dec 110.00 0.00 0.00 0.00 0.00
02 Thu Dec 110.00 0.00 0.00 0.00 0.00
01 Wed Dec 110.00 0.00 0.00 0.00 0.00

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

Call of strike 1660 is 245.45 out-of-the-money, but PE of strike 1660 is 245.45 in-the-money.

CE of strike 1660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 7.90 8.20 9.15 7.10 32.00
06 Mon Dec 6.85 9.35 9.35 6.60 14.00
03 Fri Dec 12.20 17.00 20.00 12.20 32.00
02 Thu Dec 10.05 9.70 10.65 9.70 4.00
01 Wed Dec 9.70 9.00 9.70 9.00 4.00

Intrinsic value in this PE of strike 1660 is of 245.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 198.40 0.00 0.00 0.00 0.00
06 Mon Dec 198.40 0.00 0.00 0.00 0.00
03 Fri Dec 198.40 0.00 0.00 0.00 0.00
02 Thu Dec 198.40 0.00 0.00 0.00 0.00
01 Wed Dec 198.40 0.00 0.00 0.00 0.00

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

Call of strike 1680 is 265.45 out-of-the-money, but PE of strike 1680 is 265.45 in-the-money.

CE of strike 1680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 6.50 6.00 6.55 5.50 12.00
06 Mon Dec 5.45 8.75 9.05 5.45 12.00
03 Fri Dec 11.20 11.25 17.00 10.85 34.00
02 Thu Dec 7.00 7.25 7.25 7.00 4.00
01 Wed Dec 8.45 7.80 8.90 7.80 3.00

Intrinsic value in this PE of strike 1680 is of 265.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 200.45 0.00 0.00 0.00 0.00
06 Mon Dec 200.45 0.00 0.00 0.00 0.00
03 Fri Dec 200.45 0.00 0.00 0.00 0.00
02 Thu Dec 200.45 0.00 0.00 0.00 0.00
01 Wed Dec 200.45 0.00 0.00 0.00 0.00

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

Call of strike 1700 is 285.45 out-of-the-money, but PE of strike 1700 is 285.45 in-the-money.

CE of strike 1700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 5.85 4.75 8.80 4.75 603.00
06 Mon Dec 5.25 9.40 9.40 4.75 533.00
03 Fri Dec 9.30 7.95 14.70 7.95 879.00
02 Thu Dec 7.65 7.00 8.00 6.00 266.00
01 Wed Dec 7.00 8.70 8.75 6.25 372.00

Intrinsic value in this PE of strike 1700 is of 285.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 321.90 0.00 0.00 0.00 0.00
06 Mon Dec 321.90 288.90 321.90 288.90 7.00
03 Fri Dec 252.70 252.70 252.70 252.70 1.00
02 Thu Dec 309.10 334.20 334.20 309.10 3.00
01 Wed Dec 356.20 356.10 356.20 356.10 2.00

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

Call of strike 1720 is 305.45 out-of-the-money, but PE of strike 1720 is 305.45 in-the-money.

CE of strike 1720 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 4.25 4.25 4.25 4.25 2.00
06 Mon Dec 5.00 5.00 5.00 5.00 2.00
03 Fri Dec 7.45 12.90 12.90 7.45 48.00
02 Thu Dec 6.60 6.50 6.70 6.50 5.00
01 Wed Dec 6.50 5.50 7.25 5.50 18.00

Intrinsic value in this PE of strike 1720 is of 305.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 361.30 0.00 0.00 0.00 0.00
06 Mon Dec 361.30 0.00 0.00 0.00 0.00
03 Fri Dec 361.30 0.00 0.00 0.00 0.00
02 Thu Dec 361.30 0.00 0.00 0.00 0.00
01 Wed Dec 361.30 0.00 0.00 0.00 0.00

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

Call of strike 1740 is 325.45 out-of-the-money, but PE of strike 1740 is 325.45 in-the-money.

CE of strike 1740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 4.25 0.00 0.00 0.00 0.00
06 Mon Dec 4.25 4.10 4.25 3.55 13.00
03 Fri Dec 7.00 7.00 10.30 7.00 15.00
02 Thu Dec 114.30 0.00 0.00 0.00 0.00
01 Wed Dec 114.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1740 is of 325.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 238.35 0.00 0.00 0.00 0.00
06 Mon Dec 238.35 0.00 0.00 0.00 0.00
03 Fri Dec 238.35 0.00 0.00 0.00 0.00
02 Thu Dec 238.35 0.00 0.00 0.00 0.00
01 Wed Dec 238.35 0.00 0.00 0.00 0.00

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

Call of strike 1760 is 345.45 out-of-the-money, but PE of strike 1760 is 345.45 in-the-money.

CE of strike 1760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 3.65 4.25 4.25 3.65 2.00
06 Mon Dec 3.60 4.75 5.00 3.50 36.00
03 Fri Dec 5.70 8.00 8.60 5.45 70.00
02 Thu Dec 4.85 0.00 0.00 0.00 0.00
01 Wed Dec 4.85 4.50 4.85 4.50 5.00

Intrinsic value in this PE of strike 1760 is of 345.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 251.65 0.00 0.00 0.00 0.00
06 Mon Dec 251.65 0.00 0.00 0.00 0.00
03 Fri Dec 251.65 0.00 0.00 0.00 0.00
02 Thu Dec 251.65 0.00 0.00 0.00 0.00
01 Wed Dec 251.65 0.00 0.00 0.00 0.00

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

Call of strike 1780 is 365.45 out-of-the-money, but PE of strike 1780 is 365.45 in-the-money.

CE of strike 1780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 5.00 0.00 0.00 0.00 0.00
06 Mon Dec 5.00 0.00 0.00 0.00 0.00
03 Fri Dec 5.00 6.00 6.00 5.00 2.00
02 Thu Dec 101.60 0.00 0.00 0.00 0.00
01 Wed Dec 101.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1780 is of 365.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 265.25 0.00 0.00 0.00 0.00
06 Mon Dec 265.25 0.00 0.00 0.00 0.00
03 Fri Dec 265.25 0.00 0.00 0.00 0.00
02 Thu Dec 265.25 0.00 0.00 0.00 0.00
01 Wed Dec 265.25 0.00 0.00 0.00 0.00

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

Call of strike 1800 is 385.45 out-of-the-money, but PE of strike 1800 is 385.45 in-the-money.

CE of strike 1800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 2.85 4.50 4.50 2.40 59.00
06 Mon Dec 2.70 3.15 3.60 2.20 229.00
03 Fri Dec 4.25 4.30 6.60 4.00 302.00
02 Thu Dec 4.30 4.15 4.40 3.25 71.00
01 Wed Dec 4.05 4.40 4.50 3.10 238.00

Intrinsic value in this PE of strike 1800 is of 385.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 372.60 0.00 0.00 0.00 0.00
06 Mon Dec 372.60 0.00 0.00 0.00 0.00
03 Fri Dec 372.60 0.00 0.00 0.00 0.00
02 Thu Dec 372.60 0.00 0.00 0.00 0.00
01 Wed Dec 372.60 0.00 0.00 0.00 0.00

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

Call of strike 1820 is 405.45 out-of-the-money, but PE of strike 1820 is 405.45 in-the-money.

CE of strike 1820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 90.10 0.00 0.00 0.00 0.00
06 Mon Dec 90.10 0.00 0.00 0.00 0.00
03 Fri Dec 90.10 0.00 0.00 0.00 0.00
02 Thu Dec 90.10 0.00 0.00 0.00 0.00
01 Wed Dec 90.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1820 is of 405.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 293.35 0.00 0.00 0.00 0.00
06 Mon Dec 293.35 0.00 0.00 0.00 0.00
03 Fri Dec 293.35 0.00 0.00 0.00 0.00
02 Thu Dec 293.35 0.00 0.00 0.00 0.00
01 Wed Dec 293.35 0.00 0.00 0.00 0.00

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

Call of strike 1840 is 425.45 out-of-the-money, but PE of strike 1840 is 425.45 in-the-money.

CE of strike 1840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 84.75 0.00 0.00 0.00 0.00
06 Mon Dec 84.75 0.00 0.00 0.00 0.00
03 Fri Dec 84.75 0.00 0.00 0.00 0.00
02 Thu Dec 84.75 0.00 0.00 0.00 0.00
01 Wed Dec 84.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1840 is of 425.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 307.85 0.00 0.00 0.00 0.00
06 Mon Dec 307.85 0.00 0.00 0.00 0.00
03 Fri Dec 307.85 0.00 0.00 0.00 0.00
02 Thu Dec 307.85 0.00 0.00 0.00 0.00
01 Wed Dec 307.85 0.00 0.00 0.00 0.00

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

Call of strike 1860 is 445.45 out-of-the-money, but PE of strike 1860 is 445.45 in-the-money.

CE of strike 1860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 79.80 0.00 0.00 0.00 0.00
06 Mon Dec 79.80 0.00 0.00 0.00 0.00
03 Fri Dec 79.80 0.00 0.00 0.00 0.00
02 Thu Dec 79.80 0.00 0.00 0.00 0.00
01 Wed Dec 79.80 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1860 is of 445.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 322.65 0.00 0.00 0.00 0.00
06 Mon Dec 322.65 0.00 0.00 0.00 0.00
03 Fri Dec 322.65 0.00 0.00 0.00 0.00
02 Thu Dec 322.65 0.00 0.00 0.00 0.00
01 Wed Dec 322.65 0.00 0.00 0.00 0.00

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

Call of strike 1880 is 465.45 out-of-the-money, but PE of strike 1880 is 465.45 in-the-money.

CE of strike 1880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 75.00 0.00 0.00 0.00 0.00
06 Mon Dec 75.00 0.00 0.00 0.00 0.00
03 Fri Dec 75.00 0.00 0.00 0.00 0.00
02 Thu Dec 75.00 0.00 0.00 0.00 0.00
01 Wed Dec 75.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1880 is of 465.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 337.70 0.00 0.00 0.00 0.00
06 Mon Dec 337.70 0.00 0.00 0.00 0.00
03 Fri Dec 337.70 0.00 0.00 0.00 0.00
02 Thu Dec 337.70 0.00 0.00 0.00 0.00
01 Wed Dec 337.70 0.00 0.00 0.00 0.00

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

Call of strike 1900 is 485.45 out-of-the-money, but PE of strike 1900 is 485.45 in-the-money.

CE of strike 1900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 1.60 1.60 1.60 1.60 3.00
06 Mon Dec 1.15 1.15 1.15 1.15 1.00
03 Fri Dec 3.95 3.95 3.95 3.95 1.00
02 Thu Dec 5.60 0.00 0.00 0.00 0.00
01 Wed Dec 5.60 2.40 5.60 2.00 3.00

Intrinsic value in this PE of strike 1900 is of 485.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 353.00 0.00 0.00 0.00 0.00
06 Mon Dec 353.00 0.00 0.00 0.00 0.00
03 Fri Dec 353.00 0.00 0.00 0.00 0.00
02 Thu Dec 353.00 0.00 0.00 0.00 0.00
01 Wed Dec 353.00 0.00 0.00 0.00 0.00

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

Call of strike 1920 is 505.45 out-of-the-money, but PE of strike 1920 is 505.45 in-the-money.

CE of strike 1920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 66.20 0.00 0.00 0.00 0.00
06 Mon Dec 66.20 0.00 0.00 0.00 0.00
03 Fri Dec 66.20 0.00 0.00 0.00 0.00
02 Thu Dec 66.20 0.00 0.00 0.00 0.00
01 Wed Dec 66.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1920 is of 505.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 368.55 0.00 0.00 0.00 0.00
06 Mon Dec 368.55 0.00 0.00 0.00 0.00
03 Fri Dec 368.55 0.00 0.00 0.00 0.00
02 Thu Dec 368.55 0.00 0.00 0.00 0.00
01 Wed Dec 368.55 0.00 0.00 0.00 0.00

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

Call of strike 1940 is 525.45 out-of-the-money, but PE of strike 1940 is 525.45 in-the-money.

CE of strike 1940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 62.20 0.00 0.00 0.00 0.00
06 Mon Dec 62.20 0.00 0.00 0.00 0.00
03 Fri Dec 62.20 0.00 0.00 0.00 0.00
02 Thu Dec 62.20 0.00 0.00 0.00 0.00
01 Wed Dec 62.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1940 is of 525.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 384.30 0.00 0.00 0.00 0.00
06 Mon Dec 384.30 0.00 0.00 0.00 0.00
03 Fri Dec 384.30 0.00 0.00 0.00 0.00
02 Thu Dec 384.30 0.00 0.00 0.00 0.00
01 Wed Dec 384.30 0.00 0.00 0.00 0.00

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

Call of strike 1960 is 545.45 out-of-the-money, but PE of strike 1960 is 545.45 in-the-money.

CE of strike 1960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 58.35 0.00 0.00 0.00 0.00
06 Mon Dec 58.35 0.00 0.00 0.00 0.00
03 Fri Dec 58.35 0.00 0.00 0.00 0.00
02 Thu Dec 58.35 0.00 0.00 0.00 0.00
01 Wed Dec 58.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1960 is of 545.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 400.30 0.00 0.00 0.00 0.00
06 Mon Dec 400.30 0.00 0.00 0.00 0.00
03 Fri Dec 400.30 0.00 0.00 0.00 0.00
02 Thu Dec 400.30 0.00 0.00 0.00 0.00
01 Wed Dec 400.30 0.00 0.00 0.00 0.00

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

Call of strike 1980 is 565.45 out-of-the-money, but PE of strike 1980 is 565.45 in-the-money.

CE of strike 1980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 54.70 0.00 0.00 0.00 0.00
06 Mon Dec 54.70 0.00 0.00 0.00 0.00
03 Fri Dec 54.70 0.00 0.00 0.00 0.00
02 Thu Dec 54.70 0.00 0.00 0.00 0.00
01 Wed Dec 54.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1980 is of 565.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 416.40 0.00 0.00 0.00 0.00
06 Mon Dec 416.40 0.00 0.00 0.00 0.00
03 Fri Dec 416.40 0.00 0.00 0.00 0.00
02 Thu Dec 416.40 0.00 0.00 0.00 0.00
01 Wed Dec 416.40 0.00 0.00 0.00 0.00

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

Call of strike 2000 is 585.45 out-of-the-money, but PE of strike 2000 is 585.45 in-the-money.

CE of strike 2000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 1.20 1.20 1.20 1.20 1.00
06 Mon Dec 2.50 2.50 2.50 2.50 1.00
03 Fri Dec 2.50 2.50 2.50 2.50 1.00
02 Thu Dec 2.50 0.00 0.00 0.00 0.00
01 Wed Dec 2.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2000 is of 585.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 432.80 0.00 0.00 0.00 0.00
06 Mon Dec 432.80 0.00 0.00 0.00 0.00
03 Fri Dec 432.80 0.00 0.00 0.00 0.00
02 Thu Dec 432.80 0.00 0.00 0.00 0.00
01 Wed Dec 432.80 0.00 0.00 0.00 0.00

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

Call of strike 2020 is 605.45 out-of-the-money, but PE of strike 2020 is 605.45 in-the-money.

CE of strike 2020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 48.05 0.00 0.00 0.00 0.00
06 Mon Dec 48.05 0.00 0.00 0.00 0.00
03 Fri Dec 48.05 0.00 0.00 0.00 0.00
02 Thu Dec 48.05 0.00 0.00 0.00 0.00
01 Wed Dec 48.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2020 is of 605.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 449.40 0.00 0.00 0.00 0.00
06 Mon Dec 449.40 0.00 0.00 0.00 0.00
03 Fri Dec 449.40 0.00 0.00 0.00 0.00
02 Thu Dec 449.40 0.00 0.00 0.00 0.00
01 Wed Dec 449.40 0.00 0.00 0.00 0.00

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

Call of strike 2040 is 625.45 out-of-the-money, but PE of strike 2040 is 625.45 in-the-money.

CE of strike 2040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 45.00 0.00 0.00 0.00 0.00
06 Mon Dec 45.00 0.00 0.00 0.00 0.00
03 Fri Dec 45.00 0.00 0.00 0.00 0.00
02 Thu Dec 45.00 0.00 0.00 0.00 0.00
01 Wed Dec 45.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2040 is of 625.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 466.15 0.00 0.00 0.00 0.00
06 Mon Dec 466.15 0.00 0.00 0.00 0.00
03 Fri Dec 466.15 0.00 0.00 0.00 0.00
02 Thu Dec 466.15 0.00 0.00 0.00 0.00
01 Wed Dec 466.15 0.00 0.00 0.00 0.00

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

Call of strike 2060 is 645.45 out-of-the-money, but PE of strike 2060 is 645.45 in-the-money.

CE of strike 2060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 42.15 0.00 0.00 0.00 0.00
06 Mon Dec 42.15 0.00 0.00 0.00 0.00
03 Fri Dec 42.15 0.00 0.00 0.00 0.00
02 Thu Dec 42.15 0.00 0.00 0.00 0.00
01 Wed Dec 42.15 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2060 is of 645.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 483.10 0.00 0.00 0.00 0.00
06 Mon Dec 483.10 0.00 0.00 0.00 0.00
03 Fri Dec 483.10 0.00 0.00 0.00 0.00
02 Thu Dec 483.10 0.00 0.00 0.00 0.00
01 Wed Dec 483.10 0.00 0.00 0.00 0.00

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

Call of strike 2080 is 665.45 out-of-the-money, but PE of strike 2080 is 665.45 in-the-money.

CE of strike 2080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 39.45 0.00 0.00 0.00 0.00
06 Mon Dec 39.45 0.00 0.00 0.00 0.00
03 Fri Dec 39.45 0.00 0.00 0.00 0.00
02 Thu Dec 39.45 0.00 0.00 0.00 0.00
01 Wed Dec 39.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2080 is of 665.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 500.25 0.00 0.00 0.00 0.00
06 Mon Dec 500.25 0.00 0.00 0.00 0.00
03 Fri Dec 500.25 0.00 0.00 0.00 0.00
02 Thu Dec 500.25 0.00 0.00 0.00 0.00
01 Wed Dec 500.25 0.00 0.00 0.00 0.00

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

Call of strike 2100 is 685.45 out-of-the-money, but PE of strike 2100 is 685.45 in-the-money.

CE of strike 2100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 1.80 0.00 0.00 0.00 0.00
06 Mon Dec 1.80 0.00 0.00 0.00 0.00
03 Fri Dec 1.80 0.00 0.00 0.00 0.00
02 Thu Dec 1.80 0.00 0.00 0.00 0.00
01 Wed Dec 1.80 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2100 is of 685.45 rupees.

Date PE Premium Open High Low Open Interest
07 Tue Dec 517.50 0.00 0.00 0.00 0.00
06 Mon Dec 517.50 0.00 0.00 0.00 0.00
03 Fri Dec 517.50 0.00 0.00 0.00 0.00
02 Thu Dec 517.50 0.00 0.00 0.00 0.00
01 Wed Dec 517.50 0.00 0.00 0.00 0.00

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

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

Call of strike 1400 is 14.55 in-of-the-money, but PE of strike 1400 is 14.55 out-the-money.

CE of strike 1400 has 14.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 73.80 62.75 87.30 57.70 3489.00
06 Mon Dec 48.40 90.00 97.15 45.20 1010.00
03 Fri Dec 93.80 63.35 121.05 63.35 1102.00
02 Thu Dec 71.75 52.35 75.00 52.35 1081.00
01 Wed Dec 57.05 66.05 68.80 49.25 798.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 58.65 70.50 81.60 55.25 1084.00
06 Mon Dec 96.75 61.95 102.05 51.90 1308.00
03 Fri Dec 54.25 71.95 79.20 45.20 1453.00
02 Thu Dec 71.30 88.10 98.00 65.75 245.00
01 Wed Dec 96.20 93.00 119.00 88.40 172.00

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

Call of strike 1380 is 34.55 in-of-the-money, but PE of strike 1380 is 34.55 out-the-money.

CE of strike 1380 has 34.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 85.10 71.60 99.40 67.40 391.00
06 Mon Dec 56.50 86.00 86.00 52.00 224.00
03 Fri Dec 106.60 80.45 129.70 80.45 99.00
02 Thu Dec 81.95 68.40 85.35 64.20 247.00
01 Wed Dec 65.65 76.20 76.20 57.15 172.00

PE of strike 1380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 49.90 66.90 70.60 47.60 290.00
06 Mon Dec 84.95 47.30 90.60 46.00 429.00
03 Fri Dec 47.30 58.40 58.40 39.95 195.00
02 Thu Dec 61.90 83.90 86.40 57.35 43.00
01 Wed Dec 85.15 72.55 103.55 72.55 72.00

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

Call of strike 1360 is 54.55 in-of-the-money, but PE of strike 1360 is 54.55 out-the-money.

CE of strike 1360 has 54.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 96.70 75.25 110.00 75.25 189.00
06 Mon Dec 65.30 101.65 101.65 61.10 245.00
03 Fri Dec 117.65 103.40 144.95 99.10 24.00
02 Thu Dec 93.45 77.50 97.95 72.00 274.00
01 Wed Dec 74.05 84.00 84.00 64.45 283.00

PE of strike 1360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 43.25 46.70 61.65 40.65 449.00
06 Mon Dec 74.95 42.05 80.25 38.50 652.00
03 Fri Dec 40.30 51.85 54.50 33.75 342.00
02 Thu Dec 52.15 77.05 77.05 49.20 278.00
01 Wed Dec 73.90 87.75 102.60 67.75 397.00

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

Call of strike 1340 is 74.55 in-of-the-money, but PE of strike 1340 is 74.55 out-the-money.

CE of strike 1340 has 74.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 110.00 96.60 123.40 94.70 16.00
06 Mon Dec 74.90 80.50 83.45 69.70 81.00
03 Fri Dec 149.80 117.35 154.00 117.35 6.00
02 Thu Dec 105.45 90.00 108.00 84.65 44.00
01 Wed Dec 84.70 88.25 90.70 75.25 113.00

PE of strike 1340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 36.45 45.00 52.50 34.60 299.00
06 Mon Dec 65.65 32.00 70.00 32.00 658.00
03 Fri Dec 35.00 47.00 48.95 28.15 179.00
02 Thu Dec 44.95 64.15 68.00 42.80 191.00
01 Wed Dec 64.30 68.35 83.45 59.70 570.00

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

Call of strike 1320 is 94.55 in-of-the-money, but PE of strike 1320 is 94.55 out-the-money.

CE of strike 1320 has 94.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 337.40 0.00 0.00 0.00 0.00
06 Mon Dec 337.40 0.00 0.00 0.00 0.00
03 Fri Dec 337.40 0.00 0.00 0.00 0.00
02 Thu Dec 337.40 0.00 0.00 0.00 0.00
01 Wed Dec 337.40 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
07 Tue Dec 30.25 39.70 45.00 30.10 71.00
06 Mon Dec 57.70 30.00 60.45 30.00 175.00
03 Fri Dec 29.50 41.95 41.95 24.95 45.00
02 Thu Dec 39.75 55.00 56.60 37.35 40.00
01 Wed Dec 55.45 63.05 73.00 52.00 93.00

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

Call of strike 1300 is 114.55 in-of-the-money, but PE of strike 1300 is 114.55 out-the-money.

CE of strike 1300 has 114.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 140.00 120.00 150.90 120.00 18.00
06 Mon Dec 99.20 155.00 155.00 94.75 46.00
03 Fri Dec 162.65 136.35 185.85 136.35 45.00
02 Thu Dec 127.80 100.00 127.80 100.00 36.00
01 Wed Dec 106.45 110.40 110.40 95.00 68.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 26.05 34.20 38.50 24.60 949.00
06 Mon Dec 47.90 30.95 51.85 24.65 1610.00
03 Fri Dec 25.80 35.20 35.20 20.30 1017.00
02 Thu Dec 32.85 50.80 50.80 30.45 453.00
01 Wed Dec 47.80 45.95 64.25 43.75 817.00

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

Call of strike 1280 is 134.55 in-of-the-money, but PE of strike 1280 is 134.55 out-the-money.

CE of strike 1280 has 134.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 367.60 0.00 0.00 0.00 0.00
06 Mon Dec 367.60 0.00 0.00 0.00 0.00
03 Fri Dec 367.60 0.00 0.00 0.00 0.00
02 Thu Dec 367.60 0.00 0.00 0.00 0.00
01 Wed Dec 367.60 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
07 Tue Dec 22.65 23.00 32.35 20.55 93.00
06 Mon Dec 41.10 21.20 44.75 21.20 92.00
03 Fri Dec 21.90 25.00 25.00 17.25 80.00
02 Thu Dec 29.00 39.50 42.45 26.45 57.00
01 Wed Dec 40.00 44.25 55.95 39.95 52.00

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

Call of strike 1260 is 154.55 in-of-the-money, but PE of strike 1260 is 154.55 out-the-money.

CE of strike 1260 has 154.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 159.90 0.00 0.00 0.00 0.00
06 Mon Dec 159.90 170.45 170.45 159.90 2.00
03 Fri Dec 212.60 190.10 212.60 190.10 3.00
02 Thu Dec 140.85 141.50 142.60 136.45 6.00
01 Wed Dec 116.85 125.65 125.65 116.85 2.00

PE of strike 1260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 18.75 21.00 27.20 17.50 104.00
06 Mon Dec 36.85 20.80 38.10 20.80 78.00
03 Fri Dec 18.70 16.75 19.30 15.00 94.00
02 Thu Dec 24.65 34.65 36.45 23.75 38.00
01 Wed Dec 34.65 35.00 50.00 32.50 46.00

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

Call of strike 1240 is 174.55 in-of-the-money, but PE of strike 1240 is 174.55 out-the-money.

CE of strike 1240 has 174.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 399.30 0.00 0.00 0.00 0.00
06 Mon Dec 399.30 0.00 0.00 0.00 0.00
03 Fri Dec 399.30 0.00 0.00 0.00 0.00
02 Thu Dec 399.30 0.00 0.00 0.00 0.00
01 Wed Dec 399.30 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
07 Tue Dec 14.75 20.40 22.90 14.35 86.00
06 Mon Dec 30.80 16.40 32.50 16.40 78.00
03 Fri Dec 15.80 19.00 19.00 12.60 47.00
02 Thu Dec 19.35 28.00 29.90 18.10 19.00
01 Wed Dec 35.40 35.00 35.40 30.00 12.00

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

Call of strike 1220 is 194.55 in-of-the-money, but PE of strike 1220 is 194.55 out-the-money.

CE of strike 1220 has 194.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 415.60 0.00 0.00 0.00 0.00
06 Mon Dec 415.60 0.00 0.00 0.00 0.00
03 Fri Dec 415.60 0.00 0.00 0.00 0.00
02 Thu Dec 415.60 0.00 0.00 0.00 0.00
01 Wed Dec 415.60 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
07 Tue Dec 12.25 15.00 18.75 11.85 25.00
06 Mon Dec 25.25 10.55 26.00 10.55 22.00
03 Fri Dec 10.55 16.10 16.10 6.45 32.00
02 Thu Dec 21.65 25.80 25.80 21.65 4.00
01 Wed Dec 25.30 29.65 29.65 25.30 6.00

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

Call of strike 1200 is 214.55 in-of-the-money, but PE of strike 1200 is 214.55 out-the-money.

CE of strike 1200 has 214.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 180.00 0.00 0.00 0.00 0.00
06 Mon Dec 180.00 0.00 0.00 0.00 0.00
03 Fri Dec 180.00 0.00 0.00 0.00 0.00
02 Thu Dec 180.00 0.00 0.00 0.00 0.00
01 Wed Dec 180.00 180.00 180.00 180.00 1.00

PE of strike 1200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
07 Tue Dec 10.50 14.75 17.75 9.50 765.00
06 Mon Dec 21.35 14.45 23.05 10.75 919.00
03 Fri Dec 11.35 19.00 20.00 8.35 780.00
02 Thu Dec 13.55 24.00 24.05 12.50 353.00
01 Wed Dec 20.70 22.00 31.55 19.75 498.00

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

Call of strike 1180 is 234.55 in-of-the-money, but PE of strike 1180 is 234.55 out-the-money.

CE of strike 1180 has 234.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 449.25 0.00 0.00 0.00 0.00
06 Mon Dec 449.25 0.00 0.00 0.00 0.00
03 Fri Dec 449.25 0.00 0.00 0.00 0.00
02 Thu Dec 449.25 0.00 0.00 0.00 0.00
01 Wed Dec 449.25 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
07 Tue Dec 8.85 8.85 8.85 8.85 1.00
06 Mon Dec 18.60 0.00 0.00 0.00 0.00
03 Fri Dec 18.60 0.00 0.00 0.00 0.00
02 Thu Dec 18.60 0.00 0.00 0.00 0.00
01 Wed Dec 18.60 0.00 0.00 0.00 0.00

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

Call of strike 1160 is 254.55 in-of-the-money, but PE of strike 1160 is 254.55 out-the-money.

CE of strike 1160 has 254.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 466.50 0.00 0.00 0.00 0.00
06 Mon Dec 466.50 0.00 0.00 0.00 0.00
03 Fri Dec 466.50 0.00 0.00 0.00 0.00
02 Thu Dec 466.50 0.00 0.00 0.00 0.00
01 Wed Dec 466.50 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
07 Tue Dec 7.25 10.50 11.20 6.90 118.00
06 Mon Dec 15.90 10.25 16.70 9.95 98.00
03 Fri Dec 7.90 5.40 8.60 5.25 40.00
02 Thu Dec 10.00 14.15 14.95 10.00 18.00
01 Wed Dec 14.10 14.10 14.10 14.10 1.00

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

Call of strike 1140 is 274.55 in-of-the-money, but PE of strike 1140 is 274.55 out-the-money.

CE of strike 1140 has 274.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 484.00 0.00 0.00 0.00 0.00
06 Mon Dec 484.00 0.00 0.00 0.00 0.00
03 Fri Dec 484.00 0.00 0.00 0.00 0.00
02 Thu Dec 484.00 0.00 0.00 0.00 0.00
01 Wed Dec 484.00 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
07 Tue Dec 13.75 0.00 0.00 0.00 0.00
06 Mon Dec 13.75 0.00 0.00 0.00 0.00
03 Fri Dec 13.75 0.00 0.00 0.00 0.00
02 Thu Dec 13.75 0.00 0.00 0.00 0.00
01 Wed Dec 13.75 0.00 0.00 0.00 0.00

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

Call of strike 1120 is 294.55 in-of-the-money, but PE of strike 1120 is 294.55 out-the-money.

CE of strike 1120 has 294.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 501.75 0.00 0.00 0.00 0.00
06 Mon Dec 501.75 0.00 0.00 0.00 0.00
03 Fri Dec 501.75 0.00 0.00 0.00 0.00
02 Thu Dec 501.75 0.00 0.00 0.00 0.00
01 Wed Dec 501.75 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
07 Tue Dec 11.70 0.00 0.00 0.00 0.00
06 Mon Dec 11.70 0.00 0.00 0.00 0.00
03 Fri Dec 11.70 0.00 0.00 0.00 0.00
02 Thu Dec 11.70 0.00 0.00 0.00 0.00
01 Wed Dec 11.70 0.00 0.00 0.00 0.00

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

Call of strike 1100 is 314.55 in-of-the-money, but PE of strike 1100 is 314.55 out-the-money.

CE of strike 1100 has 314.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 519.80 0.00 0.00 0.00 0.00
06 Mon Dec 519.80 0.00 0.00 0.00 0.00
03 Fri Dec 519.80 0.00 0.00 0.00 0.00
02 Thu Dec 519.80 0.00 0.00 0.00 0.00
01 Wed Dec 519.80 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
07 Tue Dec 4.70 9.55 9.55 4.20 283.00
06 Mon Dec 10.00 7.00 10.65 5.15 368.00
03 Fri Dec 5.80 6.00 6.15 3.80 259.00
02 Thu Dec 6.10 8.70 9.45 5.50 194.00
01 Wed Dec 8.30 10.15 14.40 8.00 395.00

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

Call of strike 1080 is 334.55 in-of-the-money, but PE of strike 1080 is 334.55 out-the-money.

CE of strike 1080 has 334.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 538.00 0.00 0.00 0.00 0.00
06 Mon Dec 538.00 0.00 0.00 0.00 0.00
03 Fri Dec 538.00 0.00 0.00 0.00 0.00
02 Thu Dec 538.00 0.00 0.00 0.00 0.00
01 Wed Dec 538.00 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
07 Tue Dec 8.35 0.00 0.00 0.00 0.00
06 Mon Dec 8.35 0.00 0.00 0.00 0.00
03 Fri Dec 8.35 0.00 0.00 0.00 0.00
02 Thu Dec 8.35 0.00 0.00 0.00 0.00
01 Wed Dec 8.35 0.00 0.00 0.00 0.00

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

Call of strike 1060 is 354.55 in-of-the-money, but PE of strike 1060 is 354.55 out-the-money.

CE of strike 1060 has 354.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 556.45 0.00 0.00 0.00 0.00
06 Mon Dec 556.45 0.00 0.00 0.00 0.00
03 Fri Dec 556.45 0.00 0.00 0.00 0.00
02 Thu Dec 556.45 0.00 0.00 0.00 0.00
01 Wed Dec 556.45 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
07 Tue Dec 6.95 0.00 0.00 0.00 0.00
06 Mon Dec 6.95 0.00 0.00 0.00 0.00
03 Fri Dec 6.95 0.00 0.00 0.00 0.00
02 Thu Dec 6.95 0.00 0.00 0.00 0.00
01 Wed Dec 6.95 0.00 0.00 0.00 0.00

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

Call of strike 1040 is 374.55 in-of-the-money, but PE of strike 1040 is 374.55 out-the-money.

CE of strike 1040 has 374.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 575.05 0.00 0.00 0.00 0.00
06 Mon Dec 575.05 0.00 0.00 0.00 0.00
03 Fri Dec 575.05 0.00 0.00 0.00 0.00
02 Thu Dec 575.05 0.00 0.00 0.00 0.00
01 Wed Dec 575.05 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
07 Tue Dec 3.00 0.00 0.00 0.00 0.00
06 Mon Dec 3.00 0.00 0.00 0.00 0.00
03 Fri Dec 3.00 3.00 3.00 3.00 1.00
02 Thu Dec 5.50 0.00 0.00 0.00 0.00
01 Wed Dec 5.50 5.50 5.50 5.50 1.00

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

Call of strike 1020 is 394.55 in-of-the-money, but PE of strike 1020 is 394.55 out-the-money.

CE of strike 1020 has 394.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 593.80 0.00 0.00 0.00 0.00
06 Mon Dec 593.80 0.00 0.00 0.00 0.00
03 Fri Dec 593.80 0.00 0.00 0.00 0.00
02 Thu Dec 593.80 0.00 0.00 0.00 0.00
01 Wed Dec 593.80 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
07 Tue Dec 4.40 0.00 0.00 0.00 0.00
06 Mon Dec 4.40 0.00 0.00 0.00 0.00
03 Fri Dec 4.40 0.00 0.00 0.00 0.00
02 Thu Dec 4.40 0.00 0.00 0.00 0.00
01 Wed Dec 4.40 4.40 4.40 4.40 2.00

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

Call of strike 1000 is 414.55 in-of-the-money, but PE of strike 1000 is 414.55 out-the-money.

CE of strike 1000 has 414.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
07 Tue Dec 612.75 0.00 0.00 0.00 0.00
06 Mon Dec 612.75 0.00 0.00 0.00 0.00
03 Fri Dec 612.75 0.00 0.00 0.00 0.00
02 Thu Dec 612.75 0.00 0.00 0.00 0.00
01 Wed Dec 612.75 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
07 Tue Dec 2.50 3.20 3.30 2.20 68.00
06 Mon Dec 4.80 4.85 5.00 3.45 139.00
03 Fri Dec 3.55 2.50 4.50 2.40 47.00
02 Thu Dec 3.15 4.50 4.50 3.00 42.00
01 Wed Dec 3.90 6.00 6.55 3.75 178.00