BullFO

Pvr (PVR) 1780 put [PE] price option chart analysis

PVR Limited (PVR) 1780 PE analysis deals in Specialty Retail PVR Limited option chain analysis

Date Close Open High Low Volume
24 Mon Jan 1520.35 1536.00 1558.10 1477.05 16.077 lakhs
21 Fri Jan 1537.35 1551.95 1589.90 1509.35 26.377 lakhs
20 Thu Jan 1563.45 1574.95 1586.65 1511.55 13.736 lakhs
19 Wed Jan 1572.70 1565.05 1588.70 1558.25 10.115 lakhs
18 Tue Jan 1565.05 1577.00 1605.50 1552.00 16.438 lakhs
17 Mon Jan 1573.05 1555.00 1589.70 1554.45 9.175 lakhs
14 Fri Jan 1554.45 1532.15 1569.95 1528.35 8.183 lakhs
13 Thu Jan 1546.25 1540.00 1558.85 1521.40 12.624 lakhs
12 Wed Jan 1555.75 1480.00 1568.15 1480.00 30.07 lakhs
11 Tue Jan 1482.80 1410.00 1489.00 1410.00 18.81 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 1554.9 as stoploss in an intra day sell trade for a target of 1441.15. However, stock will show a bullish move above 1554.9.

  • Price action analysis of PVR based on a short term time period is

  • 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 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) 1780 put [PE] price option chart analysis 27 Thu Jan 2022 expiry

PVR put of strike 1780 is trading at 219.55 on 24 Mon Jan and it has an open interest of 0 and total traded volume is 0

Date (PE) put Price Open High Low Open Interest
24 Mon Jan 219.55 0.00 0.00 0.00 0.00
21 Fri Jan 219.55 0.00 0.00 0.00 0.00
20 Thu Jan 219.55 0.00 0.00 0.00 0.00
19 Wed Jan 219.55 0.00 0.00 0.00 0.00
18 Tue Jan 219.55 0.00 0.00 0.00 0.00
17 Mon Jan 219.55 0.00 0.00 0.00 0.00
14 Fri Jan 219.55 0.00 0.00 0.00 0.00
13 Thu Jan 219.55 0.00 0.00 0.00 0.00
12 Wed Jan 219.55 0.00 0.00 0.00 0.00
11 Tue Jan 219.55 0.00 0.00 0.00 0.00
 chart Pvr (PVR) 1780 put [PE]  price option chart analysis

The underlying equity is trading at 1520.35 which means that put of strike 1780 is ITM put option (in the money)

There is an intrinsic value of 259.65 in this Put option

Lot size of PVR PVR Limited is 407

Total traded contracts are 0
Total Open Interest for put (PE) of strike 1780 is 0

Pvr (PVR) maximum open interest Call

Maximum call writing has been done for strikes

  • 1600 with open interest of 1916.00
  • 1560 with open interest of 1189.00
  • 1540 with open interest of 944.00
  • 1580 with open interest of 852.00
  • 1500 with open interest of 813.00

Pvr (PVR) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1500 with open interest of 1789.00
  • 1400 with open interest of 1124.00
  • 1300 with open interest of 590.00
  • 1520 with open interest of 553.00
  • 1480 with open interest of 440.00

PVR (PE) put of strike 1780 of expiry 27 Jan is trading at 219.55 on 24 Mon Jan, and it has an open interest of 0 and total traded volume is 0 while call of strike 1600 and put of strike 1500 have maximum open interest.

Click here for PVR 1600 Call price

Click here for PVR 1500 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) 1540 strike 1540 CE charts 1540 PE charts

Call of strike 1540 is 19.65 out-of-the-money, but PE of strike 1540 is 19.65 in-the-money.

CE of strike 1540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 13.55 38.95 38.95 7.50 944.00
21 Fri Jan 32.30 55.40 71.75 26.70 1633.00
20 Thu Jan 54.35 58.00 58.00 25.90 331.00
19 Wed Jan 64.90 60.05 75.80 60.00 59.00
18 Tue Jan 60.05 72.10 90.00 55.25 211.00

Intrinsic value in this PE of strike 1540 is of 19.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 29.15 31.95 65.95 21.10 361.00
21 Fri Jan 36.55 47.75 50.00 22.60 2952.00
20 Thu Jan 26.90 26.50 51.00 23.00 659.00
19 Wed Jan 26.45 27.10 35.65 21.30 608.00
18 Tue Jan 32.10 30.05 37.60 20.15 546.00

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

Call of strike 1560 is 39.65 out-of-the-money, but PE of strike 1560 is 39.65 in-the-money.

CE of strike 1560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 9.25 17.70 24.20 6.50 1189.00
21 Fri Jan 22.50 39.75 59.90 15.60 3066.00
20 Thu Jan 42.70 55.40 55.40 20.70 478.00
19 Wed Jan 53.20 50.35 65.80 48.95 205.00
18 Tue Jan 50.30 55.05 76.55 45.00 473.00

Intrinsic value in this PE of strike 1560 is of 39.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 42.00 43.50 84.00 29.95 333.00
21 Fri Jan 46.35 56.70 61.00 29.10 1749.00
20 Thu Jan 34.80 28.40 63.55 28.05 498.00
19 Wed Jan 34.50 40.45 44.95 29.30 304.00
18 Tue Jan 40.40 35.00 47.65 26.10 764.00

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

Call of strike 1580 is 59.65 out-of-the-money, but PE of strike 1580 is 59.65 in-the-money.

CE of strike 1580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 6.30 15.40 15.40 4.75 852.00
21 Fri Jan 16.00 28.00 46.55 12.00 3551.00
20 Thu Jan 32.80 43.80 45.00 14.35 622.00
19 Wed Jan 43.15 38.00 53.00 38.00 329.00
18 Tue Jan 41.55 46.60 64.45 37.45 847.00

Intrinsic value in this PE of strike 1580 is of 59.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 55.60 54.80 97.40 43.35 49.00
21 Fri Jan 61.25 45.75 70.65 35.10 229.00
20 Thu Jan 45.75 44.50 76.65 41.95 105.00
19 Wed Jan 43.90 57.40 57.40 39.30 164.00
18 Tue Jan 50.40 56.75 57.10 33.85 405.00

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

Call of strike 1600 is 79.65 out-of-the-money, but PE of strike 1600 is 79.65 in-the-money.

CE of strike 1600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.75 10.85 10.85 3.45 1916.00
21 Fri Jan 10.85 22.45 36.50 7.05 6972.00
20 Thu Jan 24.80 36.30 36.30 11.50 1874.00
19 Wed Jan 33.65 31.05 42.95 29.00 910.00
18 Tue Jan 32.90 41.95 53.95 29.50 3083.00

Intrinsic value in this PE of strike 1600 is of 79.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 82.90 61.00 118.95 58.45 77.00
21 Fri Jan 77.50 65.30 90.00 45.00 331.00
20 Thu Jan 57.20 54.35 95.00 47.10 403.00
19 Wed Jan 54.35 56.55 65.90 50.40 133.00
18 Tue Jan 62.75 58.60 72.15 42.60 518.00

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

Call of strike 1620 is 99.65 out-of-the-money, but PE of strike 1620 is 99.65 in-the-money.

CE of strike 1620 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.35 5.50 5.60 2.20 386.00
21 Fri Jan 7.65 16.10 26.15 5.45 1474.00
20 Thu Jan 17.85 26.85 26.85 7.10 575.00
19 Wed Jan 25.70 25.60 33.05 22.55 272.00
18 Tue Jan 25.65 29.80 43.80 23.70 421.00

Intrinsic value in this PE of strike 1620 is of 99.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 95.45 119.85 119.85 95.45 3.00
21 Fri Jan 90.00 69.75 99.60 69.75 5.00
20 Thu Jan 68.05 99.00 99.00 68.05 3.00
19 Wed Jan 66.50 72.80 74.15 59.35 8.00
18 Tue Jan 58.50 71.00 71.00 58.50 3.00

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

Call of strike 1640 is 119.65 out-of-the-money, but PE of strike 1640 is 119.65 in-the-money.

CE of strike 1640 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.55 1.60 4.15 1.60 390.00
21 Fri Jan 6.15 12.50 20.00 4.15 1466.00
20 Thu Jan 12.90 18.95 19.00 5.40 617.00
19 Wed Jan 19.70 16.90 25.00 16.05 307.00
18 Tue Jan 19.40 21.25 34.50 17.30 371.00

Intrinsic value in this PE of strike 1640 is of 119.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 140.95 0.00 0.00 0.00 0.00
21 Fri Jan 140.95 0.00 0.00 0.00 0.00
20 Thu Jan 140.95 0.00 0.00 0.00 0.00
19 Wed Jan 140.95 0.00 0.00 0.00 0.00
18 Tue Jan 140.95 0.00 0.00 0.00 0.00

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

Call of strike 1660 is 139.65 out-of-the-money, but PE of strike 1660 is 139.65 in-the-money.

CE of strike 1660 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.70 3.05 3.30 1.20 374.00
21 Fri Jan 5.15 11.60 14.90 3.70 833.00
20 Thu Jan 9.30 14.05 14.05 4.10 399.00
19 Wed Jan 14.35 14.00 23.95 11.75 187.00
18 Tue Jan 14.85 20.05 27.55 13.45 258.00

Intrinsic value in this PE of strike 1660 is of 139.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 151.10 0.00 0.00 0.00 0.00
21 Fri Jan 151.10 0.00 0.00 0.00 0.00
20 Thu Jan 151.10 0.00 0.00 0.00 0.00
19 Wed Jan 151.10 0.00 0.00 0.00 0.00
18 Tue Jan 151.10 0.00 0.00 0.00 0.00

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

Call of strike 1680 is 159.65 out-of-the-money, but PE of strike 1680 is 159.65 in-the-money.

CE of strike 1680 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.05 1.25 2.60 1.05 249.00
21 Fri Jan 4.25 10.55 10.55 2.65 197.00
20 Thu Jan 6.90 11.45 11.45 3.65 74.00
19 Wed Jan 11.70 14.50 14.50 9.50 19.00
18 Tue Jan 11.80 12.40 23.10 11.25 112.00

Intrinsic value in this PE of strike 1680 is of 159.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 161.60 0.00 0.00 0.00 0.00
21 Fri Jan 161.60 0.00 0.00 0.00 0.00
20 Thu Jan 161.60 0.00 0.00 0.00 0.00
19 Wed Jan 161.60 0.00 0.00 0.00 0.00
18 Tue Jan 161.60 0.00 0.00 0.00 0.00

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

Call of strike 1700 is 179.65 out-of-the-money, but PE of strike 1700 is 179.65 in-the-money.

CE of strike 1700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.00 2.50 2.60 0.75 700.00
21 Fri Jan 3.25 5.50 9.20 2.20 1493.00
20 Thu Jan 5.80 9.00 9.00 3.35 753.00
19 Wed Jan 9.35 10.50 14.00 7.00 548.00
18 Tue Jan 9.80 11.95 18.75 7.85 1756.00

Intrinsic value in this PE of strike 1700 is of 179.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 167.40 0.00 0.00 0.00 0.00
21 Fri Jan 167.40 139.05 167.40 139.05 2.00
20 Thu Jan 146.85 176.65 176.65 146.85 2.00
19 Wed Jan 124.00 124.05 124.05 124.00 2.00
18 Tue Jan 139.15 139.15 139.15 139.15 1.00

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

Call of strike 1720 is 199.65 out-of-the-money, but PE of strike 1720 is 199.65 in-the-money.

CE of strike 1720 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.80 1.15 1.55 0.70 143.00
21 Fri Jan 2.05 6.00 6.55 1.95 87.00
20 Thu Jan 3.35 2.90 5.50 2.90 13.00
19 Wed Jan 9.80 8.60 9.80 5.85 8.00
18 Tue Jan 7.80 6.85 14.95 6.00 193.00

Intrinsic value in this PE of strike 1720 is of 199.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 183.70 0.00 0.00 0.00 0.00
21 Fri Jan 183.70 0.00 0.00 0.00 0.00
20 Thu Jan 183.70 0.00 0.00 0.00 0.00
19 Wed Jan 183.70 0.00 0.00 0.00 0.00
18 Tue Jan 183.70 0.00 0.00 0.00 0.00

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

Call of strike 1740 is 219.65 out-of-the-money, but PE of strike 1740 is 219.65 in-the-money.

CE of strike 1740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.65 0.70 1.00 0.55 87.00
21 Fri Jan 1.95 2.35 5.00 1.25 128.00
20 Thu Jan 3.20 4.50 4.50 2.20 84.00
19 Wed Jan 6.75 5.00 9.50 3.00 21.00
18 Tue Jan 6.10 8.40 11.55 6.10 70.00

Intrinsic value in this PE of strike 1740 is of 219.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 195.30 0.00 0.00 0.00 0.00
21 Fri Jan 195.30 0.00 0.00 0.00 0.00
20 Thu Jan 195.30 0.00 0.00 0.00 0.00
19 Wed Jan 195.30 0.00 0.00 0.00 0.00
18 Tue Jan 195.30 0.00 0.00 0.00 0.00

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

Call of strike 1760 is 239.65 out-of-the-money, but PE of strike 1760 is 239.65 in-the-money.

CE of strike 1760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.80 0.70 0.90 0.70 10.00
21 Fri Jan 1.05 2.55 3.55 1.05 9.00
20 Thu Jan 3.20 4.15 4.15 1.75 8.00
19 Wed Jan 3.00 3.75 3.80 2.85 9.00
18 Tue Jan 8.90 3.95 9.00 3.05 15.00

Intrinsic value in this PE of strike 1760 is of 239.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 207.25 0.00 0.00 0.00 0.00
21 Fri Jan 207.25 0.00 0.00 0.00 0.00
20 Thu Jan 207.25 0.00 0.00 0.00 0.00
19 Wed Jan 207.25 0.00 0.00 0.00 0.00
18 Tue Jan 207.25 0.00 0.00 0.00 0.00

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

Call of strike 1780 is 259.65 out-of-the-money, but PE of strike 1780 is 259.65 in-the-money.

CE of strike 1780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.60 0.60 0.60 0.60 2.00
21 Fri Jan 1.50 2.75 3.00 1.20 5.00
20 Thu Jan 1.65 1.55 1.65 1.55 2.00
19 Wed Jan 3.95 2.25 3.95 2.25 3.00
18 Tue Jan 3.55 6.55 6.55 3.55 12.00

Intrinsic value in this PE of strike 1780 is of 259.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 219.55 0.00 0.00 0.00 0.00
21 Fri Jan 219.55 0.00 0.00 0.00 0.00
20 Thu Jan 219.55 0.00 0.00 0.00 0.00
19 Wed Jan 219.55 0.00 0.00 0.00 0.00
18 Tue Jan 219.55 0.00 0.00 0.00 0.00

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

Call of strike 1800 is 279.65 out-of-the-money, but PE of strike 1800 is 279.65 in-the-money.

CE of strike 1800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.15 0.60 0.60 0.05 193.00
21 Fri Jan 1.05 1.35 2.45 0.85 383.00
20 Thu Jan 1.30 1.95 1.95 0.90 198.00
19 Wed Jan 1.95 2.75 3.10 1.60 157.00
18 Tue Jan 3.05 3.60 5.30 1.90 585.00

Intrinsic value in this PE of strike 1800 is of 279.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 267.90 0.00 0.00 0.00 0.00
21 Fri Jan 267.90 267.90 267.90 267.90 1.00
20 Thu Jan 252.00 0.00 0.00 0.00 0.00
19 Wed Jan 252.00 0.00 0.00 0.00 0.00
18 Tue Jan 252.00 0.00 0.00 0.00 0.00

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

Call of strike 1820 is 299.65 out-of-the-money, but PE of strike 1820 is 299.65 in-the-money.

CE of strike 1820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 117.40 0.00 0.00 0.00 0.00
21 Fri Jan 117.40 0.00 0.00 0.00 0.00
20 Thu Jan 117.40 0.00 0.00 0.00 0.00
19 Wed Jan 117.40 0.00 0.00 0.00 0.00
18 Tue Jan 117.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1820 is of 299.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 245.15 0.00 0.00 0.00 0.00
21 Fri Jan 245.15 0.00 0.00 0.00 0.00
20 Thu Jan 245.15 0.00 0.00 0.00 0.00
19 Wed Jan 245.15 0.00 0.00 0.00 0.00
18 Tue Jan 245.15 0.00 0.00 0.00 0.00

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

Call of strike 1840 is 319.65 out-of-the-money, but PE of strike 1840 is 319.65 in-the-money.

CE of strike 1840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 110.90 0.00 0.00 0.00 0.00
21 Fri Jan 110.90 0.00 0.00 0.00 0.00
20 Thu Jan 110.90 0.00 0.00 0.00 0.00
19 Wed Jan 110.90 0.00 0.00 0.00 0.00
18 Tue Jan 110.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1840 is of 319.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 258.40 0.00 0.00 0.00 0.00
21 Fri Jan 258.40 0.00 0.00 0.00 0.00
20 Thu Jan 258.40 0.00 0.00 0.00 0.00
19 Wed Jan 258.40 0.00 0.00 0.00 0.00
18 Tue Jan 258.40 0.00 0.00 0.00 0.00

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

Call of strike 1860 is 339.65 out-of-the-money, but PE of strike 1860 is 339.65 in-the-money.

CE of strike 1860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.20 0.00 0.00 0.00 0.00
21 Fri Jan 1.20 0.00 0.00 0.00 0.00
20 Thu Jan 1.20 0.00 0.00 0.00 0.00
19 Wed Jan 1.20 0.35 1.20 0.35 2.00
18 Tue Jan 2.15 2.15 2.15 2.15 1.00

Intrinsic value in this PE of strike 1860 is of 339.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 272.00 0.00 0.00 0.00 0.00
21 Fri Jan 272.00 0.00 0.00 0.00 0.00
20 Thu Jan 272.00 0.00 0.00 0.00 0.00
19 Wed Jan 272.00 0.00 0.00 0.00 0.00
18 Tue Jan 272.00 0.00 0.00 0.00 0.00

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

Call of strike 1880 is 359.65 out-of-the-money, but PE of strike 1880 is 359.65 in-the-money.

CE of strike 1880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 98.70 0.00 0.00 0.00 0.00
21 Fri Jan 98.70 0.00 0.00 0.00 0.00
20 Thu Jan 98.70 0.00 0.00 0.00 0.00
19 Wed Jan 98.70 0.00 0.00 0.00 0.00
18 Tue Jan 98.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1880 is of 359.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 285.85 0.00 0.00 0.00 0.00
21 Fri Jan 285.85 0.00 0.00 0.00 0.00
20 Thu Jan 285.85 0.00 0.00 0.00 0.00
19 Wed Jan 285.85 0.00 0.00 0.00 0.00
18 Tue Jan 285.85 0.00 0.00 0.00 0.00

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

Call of strike 1900 is 379.65 out-of-the-money, but PE of strike 1900 is 379.65 in-the-money.

CE of strike 1900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.60 0.00 0.00 0.00 0.00
21 Fri Jan 1.60 0.00 0.00 0.00 0.00
20 Thu Jan 1.60 0.00 0.00 0.00 0.00
19 Wed Jan 1.60 0.60 1.60 0.60 10.00
18 Tue Jan 93.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1900 is of 379.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 300.05 0.00 0.00 0.00 0.00
21 Fri Jan 300.05 0.00 0.00 0.00 0.00
20 Thu Jan 300.05 0.00 0.00 0.00 0.00
19 Wed Jan 300.05 0.00 0.00 0.00 0.00
18 Tue Jan 300.05 0.00 0.00 0.00 0.00

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

Call of strike 1920 is 399.65 out-of-the-money, but PE of strike 1920 is 399.65 in-the-money.

CE of strike 1920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 87.70 0.00 0.00 0.00 0.00
21 Fri Jan 87.70 0.00 0.00 0.00 0.00
20 Thu Jan 87.70 0.00 0.00 0.00 0.00
19 Wed Jan 87.70 0.00 0.00 0.00 0.00
18 Tue Jan 87.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1920 is of 399.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 314.45 0.00 0.00 0.00 0.00
21 Fri Jan 314.45 0.00 0.00 0.00 0.00
20 Thu Jan 314.45 0.00 0.00 0.00 0.00
19 Wed Jan 314.45 0.00 0.00 0.00 0.00
18 Tue Jan 314.45 0.00 0.00 0.00 0.00

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

Call of strike 1940 is 419.65 out-of-the-money, but PE of strike 1940 is 419.65 in-the-money.

CE of strike 1940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 82.70 0.00 0.00 0.00 0.00
21 Fri Jan 82.70 0.00 0.00 0.00 0.00
20 Thu Jan 82.70 0.00 0.00 0.00 0.00
19 Wed Jan 82.70 0.00 0.00 0.00 0.00
18 Tue Jan 82.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1940 is of 419.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 329.25 0.00 0.00 0.00 0.00
21 Fri Jan 329.25 0.00 0.00 0.00 0.00
20 Thu Jan 329.25 0.00 0.00 0.00 0.00
19 Wed Jan 329.25 0.00 0.00 0.00 0.00
18 Tue Jan 329.25 0.00 0.00 0.00 0.00

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

Call of strike 1960 is 439.65 out-of-the-money, but PE of strike 1960 is 439.65 in-the-money.

CE of strike 1960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 77.85 0.00 0.00 0.00 0.00
21 Fri Jan 77.85 0.00 0.00 0.00 0.00
20 Thu Jan 77.85 0.00 0.00 0.00 0.00
19 Wed Jan 77.85 0.00 0.00 0.00 0.00
18 Tue Jan 77.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1960 is of 439.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 344.25 0.00 0.00 0.00 0.00
21 Fri Jan 344.25 0.00 0.00 0.00 0.00
20 Thu Jan 344.25 0.00 0.00 0.00 0.00
19 Wed Jan 344.25 0.00 0.00 0.00 0.00
18 Tue Jan 344.25 0.00 0.00 0.00 0.00

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

Call of strike 1980 is 459.65 out-of-the-money, but PE of strike 1980 is 459.65 in-the-money.

CE of strike 1980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 73.30 0.00 0.00 0.00 0.00
21 Fri Jan 73.30 0.00 0.00 0.00 0.00
20 Thu Jan 73.30 0.00 0.00 0.00 0.00
19 Wed Jan 73.30 0.00 0.00 0.00 0.00
18 Tue Jan 73.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1980 is of 459.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 359.45 0.00 0.00 0.00 0.00
21 Fri Jan 359.45 0.00 0.00 0.00 0.00
20 Thu Jan 359.45 0.00 0.00 0.00 0.00
19 Wed Jan 359.45 0.00 0.00 0.00 0.00
18 Tue Jan 359.45 0.00 0.00 0.00 0.00

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

Call of strike 2000 is 479.65 out-of-the-money, but PE of strike 2000 is 479.65 in-the-money.

CE of strike 2000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.30 0.00 0.00 0.00 0.00
21 Fri Jan 0.30 0.30 0.30 0.30 1.00
20 Thu Jan 0.30 1.00 1.00 0.30 8.00
19 Wed Jan 1.00 1.00 1.00 1.00 1.00
18 Tue Jan 1.00 1.00 1.00 1.00 2.00

Intrinsic value in this PE of strike 2000 is of 479.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 374.95 0.00 0.00 0.00 0.00
21 Fri Jan 374.95 0.00 0.00 0.00 0.00
20 Thu Jan 374.95 0.00 0.00 0.00 0.00
19 Wed Jan 374.95 0.00 0.00 0.00 0.00
18 Tue Jan 374.95 0.00 0.00 0.00 0.00

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

Call of strike 2020 is 499.65 out-of-the-money, but PE of strike 2020 is 499.65 in-the-money.

CE of strike 2020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 64.85 0.00 0.00 0.00 0.00
21 Fri Jan 64.85 0.00 0.00 0.00 0.00
20 Thu Jan 64.85 0.00 0.00 0.00 0.00
19 Wed Jan 64.85 0.00 0.00 0.00 0.00
18 Tue Jan 64.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2020 is of 499.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 390.65 0.00 0.00 0.00 0.00
21 Fri Jan 390.65 0.00 0.00 0.00 0.00
20 Thu Jan 390.65 0.00 0.00 0.00 0.00
19 Wed Jan 390.65 0.00 0.00 0.00 0.00
18 Tue Jan 390.65 0.00 0.00 0.00 0.00

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

Call of strike 2040 is 519.65 out-of-the-money, but PE of strike 2040 is 519.65 in-the-money.

CE of strike 2040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 60.95 0.00 0.00 0.00 0.00
21 Fri Jan 60.95 0.00 0.00 0.00 0.00
20 Thu Jan 60.95 0.00 0.00 0.00 0.00
19 Wed Jan 60.95 0.00 0.00 0.00 0.00
18 Tue Jan 60.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2040 is of 519.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 406.55 0.00 0.00 0.00 0.00
21 Fri Jan 406.55 0.00 0.00 0.00 0.00
20 Thu Jan 406.55 0.00 0.00 0.00 0.00
19 Wed Jan 406.55 0.00 0.00 0.00 0.00
18 Tue Jan 406.55 0.00 0.00 0.00 0.00

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

Call of strike 2060 is 539.65 out-of-the-money, but PE of strike 2060 is 539.65 in-the-money.

CE of strike 2060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 57.25 0.00 0.00 0.00 0.00
21 Fri Jan 57.25 0.00 0.00 0.00 0.00
20 Thu Jan 57.25 0.00 0.00 0.00 0.00
19 Wed Jan 57.25 0.00 0.00 0.00 0.00
18 Tue Jan 57.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2060 is of 539.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 422.70 0.00 0.00 0.00 0.00
21 Fri Jan 422.70 0.00 0.00 0.00 0.00
20 Thu Jan 422.70 0.00 0.00 0.00 0.00
19 Wed Jan 422.70 0.00 0.00 0.00 0.00
18 Tue Jan 422.70 0.00 0.00 0.00 0.00

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

Call of strike 2080 is 559.65 out-of-the-money, but PE of strike 2080 is 559.65 in-the-money.

CE of strike 2080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 53.70 0.00 0.00 0.00 0.00
21 Fri Jan 53.70 0.00 0.00 0.00 0.00
20 Thu Jan 53.70 0.00 0.00 0.00 0.00
19 Wed Jan 53.70 0.00 0.00 0.00 0.00
18 Tue Jan 53.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2080 is of 559.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 438.95 0.00 0.00 0.00 0.00
21 Fri Jan 438.95 0.00 0.00 0.00 0.00
20 Thu Jan 438.95 0.00 0.00 0.00 0.00
19 Wed Jan 438.95 0.00 0.00 0.00 0.00
18 Tue Jan 438.95 0.00 0.00 0.00 0.00

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

Call of strike 2100 is 579.65 out-of-the-money, but PE of strike 2100 is 579.65 in-the-money.

CE of strike 2100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 50.40 0.00 0.00 0.00 0.00
21 Fri Jan 50.40 0.00 0.00 0.00 0.00
20 Thu Jan 50.40 0.00 0.00 0.00 0.00
19 Wed Jan 50.40 0.00 0.00 0.00 0.00
18 Tue Jan 50.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2100 is of 579.65 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 455.45 0.00 0.00 0.00 0.00
21 Fri Jan 455.45 0.00 0.00 0.00 0.00
20 Thu Jan 455.45 0.00 0.00 0.00 0.00
19 Wed Jan 455.45 0.00 0.00 0.00 0.00
18 Tue Jan 455.45 0.00 0.00 0.00 0.00

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

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

Call of strike 1520 is 0.34999999999991 in-of-the-money, but PE of strike 1520 is 0.34999999999991 out-the-money.

CE of strike 1520 has 0.34999999999991 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 23.75 47.00 47.80 11.15 454.00
21 Fri Jan 43.90 72.20 85.00 38.35 77.00
20 Thu Jan 63.70 83.55 83.55 37.20 88.00
19 Wed Jan 76.55 73.35 76.55 73.35 2.00
18 Tue Jan 89.90 70.15 105.00 66.65 34.00

PE of strike 1520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 22.30 25.55 50.00 14.30 553.00
21 Fri Jan 28.65 21.75 39.00 18.35 1342.00
20 Thu Jan 21.85 20.35 42.70 19.50 387.00
19 Wed Jan 19.50 23.05 27.80 17.55 174.00
18 Tue Jan 24.55 23.35 28.85 15.80 391.00

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

Call of strike 1500 is 20.35 in-of-the-money, but PE of strike 1500 is 20.35 out-the-money.

CE of strike 1500 has 20.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 37.45 60.10 69.50 16.80 813.00
21 Fri Jan 57.95 88.75 105.25 47.80 377.00
20 Thu Jan 84.55 90.35 91.60 49.70 379.00
19 Wed Jan 93.60 94.00 108.40 88.50 123.00
18 Tue Jan 89.10 98.10 123.00 79.60 282.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 15.40 14.00 35.70 10.50 1789.00
21 Fri Jan 21.55 19.95 31.00 15.45 3622.00
20 Thu Jan 16.90 13.35 33.10 12.95 1865.00
19 Wed Jan 14.95 20.95 22.45 14.40 775.00
18 Tue Jan 19.45 14.80 21.75 12.80 1157.00

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

Call of strike 1480 is 40.35 in-of-the-money, but PE of strike 1480 is 40.35 out-the-money.

CE of strike 1480 has 40.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 53.65 75.55 75.55 26.75 42.00
21 Fri Jan 69.80 99.00 102.10 68.20 17.00
20 Thu Jan 103.75 95.90 103.75 65.00 9.00
19 Wed Jan 107.00 115.80 115.80 107.00 6.00
18 Tue Jan 103.80 95.00 139.00 95.00 6.00

PE of strike 1480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 13.15 12.30 27.15 7.90 440.00
21 Fri Jan 16.50 14.00 23.85 11.85 644.00
20 Thu Jan 13.30 14.95 29.00 11.40 298.00
19 Wed Jan 11.30 15.00 16.90 10.00 119.00
18 Tue Jan 15.30 12.75 16.05 10.10 275.00

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

Call of strike 1460 is 60.35 in-of-the-money, but PE of strike 1460 is 60.35 out-the-money.

CE of strike 1460 has 60.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 70.00 80.00 92.15 42.50 27.00
21 Fri Jan 87.00 120.75 124.30 84.00 14.00
20 Thu Jan 88.00 110.00 110.00 78.00 13.00
19 Wed Jan 128.00 128.00 128.00 128.00 1.00
18 Tue Jan 119.35 117.00 155.15 117.00 16.00

PE of strike 1460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 10.75 11.75 19.90 6.10 414.00
21 Fri Jan 12.45 10.60 18.80 9.30 661.00
20 Thu Jan 10.55 10.05 20.65 9.20 252.00
19 Wed Jan 9.10 13.00 13.00 9.00 64.00
18 Tue Jan 12.50 10.55 13.10 8.10 224.00

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

Call of strike 1440 is 80.35 in-of-the-money, but PE of strike 1440 is 80.35 out-the-money.

CE of strike 1440 has 80.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 65.60 105.50 105.50 60.05 17.00
21 Fri Jan 104.95 132.80 133.00 92.00 22.00
20 Thu Jan 124.05 120.45 124.05 97.80 12.00
19 Wed Jan 145.25 141.30 145.25 140.00 3.00
18 Tue Jan 137.70 150.40 173.80 136.30 21.00

PE of strike 1440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 8.95 8.05 15.80 4.45 370.00
21 Fri Jan 10.15 10.90 15.35 7.50 428.00
20 Thu Jan 8.10 11.00 16.00 6.65 94.00
19 Wed Jan 8.90 9.00 9.85 8.15 32.00
18 Tue Jan 10.20 9.35 10.80 6.85 190.00

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

Call of strike 1420 is 100.35 in-of-the-money, but PE of strike 1420 is 100.35 out-the-money.

CE of strike 1420 has 100.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 85.65 114.35 114.35 84.40 9.00
21 Fri Jan 123.85 147.45 158.00 112.00 14.00
20 Thu Jan 156.00 125.25 156.00 110.00 12.00
19 Wed Jan 162.10 155.05 165.60 155.00 5.00
18 Tue Jan 195.00 151.95 195.00 151.95 12.00

PE of strike 1420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 6.20 4.45 11.20 1.45 188.00
21 Fri Jan 7.75 7.95 11.85 5.70 163.00
20 Thu Jan 6.45 6.00 12.70 4.50 64.00
19 Wed Jan 6.20 6.10 7.95 5.00 18.00
18 Tue Jan 8.65 7.00 8.90 5.70 92.00

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

Call of strike 1400 is 120.35 in-of-the-money, but PE of strike 1400 is 120.35 out-the-money.

CE of strike 1400 has 120.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 110.70 135.00 154.00 88.55 92.00
21 Fri Jan 138.20 165.85 185.45 124.00 68.00
20 Thu Jan 175.00 175.00 175.00 129.75 39.00
19 Wed Jan 185.65 182.80 192.50 174.00 27.00
18 Tue Jan 175.95 191.15 215.15 175.00 25.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.50 4.95 8.00 2.00 1124.00
21 Fri Jan 6.50 6.75 9.65 4.20 1414.00
20 Thu Jan 5.60 5.05 10.35 5.05 643.00
19 Wed Jan 5.75 7.30 7.65 5.25 432.00
18 Tue Jan 7.05 6.90 7.75 4.90 580.00

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

Call of strike 1380 is 140.35 in-of-the-money, but PE of strike 1380 is 140.35 out-the-money.

CE of strike 1380 has 140.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 116.85 127.55 127.55 108.55 11.00
21 Fri Jan 170.20 185.45 205.00 166.95 18.00
20 Thu Jan 171.00 193.10 197.20 160.50 8.00
19 Wed Jan 205.00 206.45 206.45 198.80 3.00
18 Tue Jan 195.00 197.80 230.00 195.00 10.00

PE of strike 1380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2.10 3.90 6.30 2.00 130.00
21 Fri Jan 5.05 6.00 7.25 3.20 113.00
20 Thu Jan 4.30 4.90 8.00 3.95 58.00
19 Wed Jan 4.80 5.90 6.10 4.65 28.00
18 Tue Jan 5.90 5.10 6.25 4.50 34.00

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

Call of strike 1360 is 160.35 in-of-the-money, but PE of strike 1360 is 160.35 out-the-money.

CE of strike 1360 has 160.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 130.00 182.00 182.00 130.00 5.00
21 Fri Jan 176.10 203.55 221.95 175.00 22.00
20 Thu Jan 206.25 228.30 228.30 159.90 8.00
19 Wed Jan 222.00 222.00 222.00 222.00 2.00
18 Tue Jan 212.00 211.95 250.00 211.95 4.00

PE of strike 1360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.60 1.45 3.90 1.10 127.00
21 Fri Jan 4.45 4.50 6.90 2.60 197.00
20 Thu Jan 3.10 4.95 5.35 3.05 65.00
19 Wed Jan 4.55 2.50 5.50 2.50 20.00
18 Tue Jan 5.20 5.30 5.60 3.80 147.00

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

Call of strike 1340 is 180.35 in-of-the-money, but PE of strike 1340 is 180.35 out-the-money.

CE of strike 1340 has 180.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 181.00 197.80 202.85 153.95 17.00
21 Fri Jan 198.00 244.20 244.20 198.00 2.00
20 Thu Jan 235.00 230.40 235.00 185.00 6.00
19 Wed Jan 246.55 240.00 253.90 240.00 3.00
18 Tue Jan 230.45 261.00 261.00 230.00 4.00

PE of strike 1340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.45 2.90 2.90 1.15 68.00
21 Fri Jan 3.55 2.35 4.95 2.30 51.00
20 Thu Jan 2.65 3.70 5.00 2.30 59.00
19 Wed Jan 3.35 3.00 4.05 3.00 17.00
18 Tue Jan 4.00 4.60 4.80 2.55 54.00

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

Call of strike 1320 is 200.35 in-of-the-money, but PE of strike 1320 is 200.35 out-the-money.

CE of strike 1320 has 200.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 222.25 208.80 222.25 208.80 5.00
21 Fri Jan 233.10 240.00 240.00 233.10 2.00
20 Thu Jan 263.80 0.00 0.00 0.00 0.00
19 Wed Jan 263.80 263.80 263.80 263.80 1.00
18 Tue Jan 250.00 250.00 285.50 250.00 3.00

PE of strike 1320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.70 2.00 2.60 1.35 145.00
21 Fri Jan 2.85 3.90 4.00 2.30 22.00
20 Thu Jan 2.30 4.95 4.95 2.25 18.00
19 Wed Jan 2.60 2.30 4.00 1.85 14.00
18 Tue Jan 4.00 3.90 5.20 3.00 31.00

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

Call of strike 1300 is 220.35 in-of-the-money, but PE of strike 1300 is 220.35 out-the-money.

CE of strike 1300 has 220.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 198.10 242.10 242.10 189.25 10.00
21 Fri Jan 237.55 278.05 281.95 233.70 42.00
20 Thu Jan 261.75 269.40 269.40 227.00 25.00
19 Wed Jan 283.30 276.00 284.40 276.00 10.00
18 Tue Jan 271.30 287.55 311.00 271.30 14.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.50 2.40 2.40 1.10 590.00
21 Fri Jan 2.95 3.05 3.55 2.30 563.00
20 Thu Jan 2.70 2.75 4.65 2.60 336.00
19 Wed Jan 2.95 4.35 4.35 2.70 317.00
18 Tue Jan 3.70 4.20 5.50 2.80 382.00

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

Call of strike 1280 is 240.35 in-of-the-money, but PE of strike 1280 is 240.35 out-the-money.

CE of strike 1280 has 240.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 221.40 259.45 259.55 221.40 8.00
21 Fri Jan 253.40 263.20 265.65 253.40 4.00
20 Thu Jan 256.95 270.00 270.00 256.95 2.00
19 Wed Jan 290.00 290.00 290.00 290.00 2.00
18 Tue Jan 300.30 289.30 300.30 289.30 2.00

PE of strike 1280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.50 2.05 2.50 1.10 27.00
21 Fri Jan 2.05 2.50 3.65 1.80 18.00
20 Thu Jan 3.70 1.05 4.15 1.05 12.00
19 Wed Jan 3.40 4.00 4.00 3.35 7.00
18 Tue Jan 3.20 4.00 4.50 2.75 38.00

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

Call of strike 1260 is 260.35 in-of-the-money, but PE of strike 1260 is 260.35 out-the-money.

CE of strike 1260 has 260.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 261.60 260.20 261.60 245.00 6.00
21 Fri Jan 295.65 290.00 310.00 290.00 5.00
20 Thu Jan 295.45 0.00 0.00 0.00 0.00
19 Wed Jan 295.45 0.00 0.00 0.00 0.00
18 Tue Jan 295.45 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
24 Mon Jan 1.25 1.15 1.60 1.00 65.00
21 Fri Jan 2.00 2.50 3.45 1.60 79.00
20 Thu Jan 2.50 2.10 3.00 2.10 17.00
19 Wed Jan 2.10 2.00 3.00 2.00 6.00
18 Tue Jan 2.70 2.40 3.00 2.00 20.00

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

Call of strike 1240 is 280.35 in-of-the-money, but PE of strike 1240 is 280.35 out-the-money.

CE of strike 1240 has 280.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 334.50 0.00 0.00 0.00 0.00
21 Fri Jan 334.50 0.00 0.00 0.00 0.00
20 Thu Jan 334.50 0.00 0.00 0.00 0.00
19 Wed Jan 334.50 0.00 0.00 0.00 0.00
18 Tue Jan 334.50 334.50 334.50 334.50 1.00

PE of strike 1240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.10 0.90 1.95 0.60 127.00
21 Fri Jan 2.05 2.05 2.80 2.00 42.00
20 Thu Jan 2.05 2.50 3.90 2.00 41.00
19 Wed Jan 2.50 1.95 3.05 1.95 6.00
18 Tue Jan 2.95 3.00 3.00 2.30 75.00

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

Call of strike 1220 is 300.35 in-of-the-money, but PE of strike 1220 is 300.35 out-the-money.

CE of strike 1220 has 300.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 482.85 0.00 0.00 0.00 0.00
21 Fri Jan 482.85 0.00 0.00 0.00 0.00
20 Thu Jan 482.85 0.00 0.00 0.00 0.00
19 Wed Jan 482.85 0.00 0.00 0.00 0.00
18 Tue Jan 482.85 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
24 Mon Jan 0.40 1.00 1.00 0.10 3.00
21 Fri Jan 1.90 1.05 2.95 1.05 8.00
20 Thu Jan 1.35 0.80 2.50 0.80 4.00
19 Wed Jan 1.40 2.35 2.35 1.40 5.00
18 Tue Jan 2.35 2.35 2.35 2.35 3.00

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

Call of strike 1200 is 320.35 in-of-the-money, but PE of strike 1200 is 320.35 out-the-money.

CE of strike 1200 has 320.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 342.90 342.90 342.90 342.90 1.00
21 Fri Jan 360.30 0.00 0.00 0.00 0.00
20 Thu Jan 360.30 0.00 0.00 0.00 0.00
19 Wed Jan 360.30 0.00 0.00 0.00 0.00
18 Tue Jan 360.30 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
24 Mon Jan 0.80 0.60 1.20 0.55 428.00
21 Fri Jan 1.85 1.10 2.50 1.10 440.00
20 Thu Jan 1.85 2.15 2.70 1.75 259.00
19 Wed Jan 2.10 2.50 2.65 1.90 219.00
18 Tue Jan 2.20 1.80 2.50 1.70 179.00

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

Call of strike 1180 is 340.35 in-of-the-money, but PE of strike 1180 is 340.35 out-the-money.

CE of strike 1180 has 340.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 518.20 0.00 0.00 0.00 0.00
21 Fri Jan 518.20 0.00 0.00 0.00 0.00
20 Thu Jan 518.20 0.00 0.00 0.00 0.00
19 Wed Jan 518.20 0.00 0.00 0.00 0.00
18 Tue Jan 518.20 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
24 Mon Jan 1.75 0.00 0.00 0.00 0.00
21 Fri Jan 1.75 2.10 2.10 1.00 5.00
20 Thu Jan 1.10 0.05 1.80 0.05 10.00
19 Wed Jan 1.10 1.05 1.10 1.05 4.00
18 Tue Jan 2.00 2.00 2.00 2.00 1.00

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

Call of strike 1160 is 360.35 in-of-the-money, but PE of strike 1160 is 360.35 out-the-money.

CE of strike 1160 has 360.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 536.20 0.00 0.00 0.00 0.00
21 Fri Jan 536.20 0.00 0.00 0.00 0.00
20 Thu Jan 536.20 0.00 0.00 0.00 0.00
19 Wed Jan 536.20 0.00 0.00 0.00 0.00
18 Tue Jan 536.20 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
24 Mon Jan 0.25 0.65 0.80 0.25 35.00
21 Fri Jan 0.80 1.00 1.00 0.80 3.00
20 Thu Jan 1.20 1.75 1.75 1.20 7.00
19 Wed Jan 1.55 1.55 1.55 1.55 2.00
18 Tue Jan 1.45 1.45 1.45 1.45 1.00

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

Call of strike 1140 is 380.35 in-of-the-money, but PE of strike 1140 is 380.35 out-the-money.

CE of strike 1140 has 380.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 554.45 0.00 0.00 0.00 0.00
21 Fri Jan 554.45 0.00 0.00 0.00 0.00
20 Thu Jan 554.45 0.00 0.00 0.00 0.00
19 Wed Jan 554.45 0.00 0.00 0.00 0.00
18 Tue Jan 554.45 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
24 Mon Jan 12.60 0.00 0.00 0.00 0.00
21 Fri Jan 12.60 0.00 0.00 0.00 0.00
20 Thu Jan 12.60 0.00 0.00 0.00 0.00
19 Wed Jan 12.60 0.00 0.00 0.00 0.00
18 Tue Jan 12.60 0.00 0.00 0.00 0.00

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

Call of strike 1120 is 400.35 in-of-the-money, but PE of strike 1120 is 400.35 out-the-money.

CE of strike 1120 has 400.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 572.85 0.00 0.00 0.00 0.00
21 Fri Jan 572.85 0.00 0.00 0.00 0.00
20 Thu Jan 572.85 0.00 0.00 0.00 0.00
19 Wed Jan 572.85 0.00 0.00 0.00 0.00
18 Tue Jan 572.85 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
24 Mon Jan 1.00 0.00 0.00 0.00 0.00
21 Fri Jan 1.00 1.00 1.00 1.00 3.00
20 Thu Jan 1.65 0.00 0.00 0.00 0.00
19 Wed Jan 1.65 0.00 0.00 0.00 0.00
18 Tue Jan 1.65 0.40 1.65 0.30 12.00

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

Call of strike 1100 is 420.35 in-of-the-money, but PE of strike 1100 is 420.35 out-the-money.

CE of strike 1100 has 420.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 451.00 0.00 0.00 0.00 0.00
21 Fri Jan 451.00 0.00 0.00 0.00 0.00
20 Thu Jan 451.00 0.00 0.00 0.00 0.00
19 Wed Jan 451.00 0.00 0.00 0.00 0.00
18 Tue Jan 451.00 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
24 Mon Jan 0.50 0.30 0.75 0.30 75.00
21 Fri Jan 1.05 1.15 1.30 0.80 92.00
20 Thu Jan 1.40 1.50 1.50 1.20 44.00
19 Wed Jan 1.50 1.55 1.60 1.20 80.00
18 Tue Jan 1.45 1.40 1.70 1.35 50.00

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

Call of strike 1080 is 440.35 in-of-the-money, but PE of strike 1080 is 440.35 out-the-money.

CE of strike 1080 has 440.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 610.20 0.00 0.00 0.00 0.00
21 Fri Jan 610.20 0.00 0.00 0.00 0.00
20 Thu Jan 610.20 0.00 0.00 0.00 0.00
19 Wed Jan 610.20 0.00 0.00 0.00 0.00
18 Tue Jan 610.20 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
24 Mon Jan 1.00 0.00 0.00 0.00 0.00
21 Fri Jan 1.00 0.00 0.00 0.00 0.00
20 Thu Jan 1.00 0.00 0.00 0.00 0.00
19 Wed Jan 1.00 1.00 1.00 1.00 3.00
18 Tue Jan 1.00 1.00 1.10 1.00 8.00

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

Call of strike 1060 is 460.35 in-of-the-money, but PE of strike 1060 is 460.35 out-the-money.

CE of strike 1060 has 460.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 554.10 0.00 0.00 0.00 0.00
21 Fri Jan 554.10 0.00 0.00 0.00 0.00
20 Thu Jan 554.10 0.00 0.00 0.00 0.00
19 Wed Jan 554.10 0.00 0.00 0.00 0.00
18 Tue Jan 554.10 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
24 Mon Jan 1.00 0.00 0.00 0.00 0.00
21 Fri Jan 1.00 0.00 0.00 0.00 0.00
20 Thu Jan 1.00 0.00 0.00 0.00 0.00
19 Wed Jan 1.00 0.00 0.00 0.00 0.00
18 Tue Jan 1.00 1.00 1.00 1.00 3.00

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

Call of strike 1040 is 480.35 in-of-the-money, but PE of strike 1040 is 480.35 out-the-money.

CE of strike 1040 has 480.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 573.45 0.00 0.00 0.00 0.00
21 Fri Jan 573.45 0.00 0.00 0.00 0.00
20 Thu Jan 573.45 0.00 0.00 0.00 0.00
19 Wed Jan 573.45 0.00 0.00 0.00 0.00
18 Tue Jan 573.45 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
24 Mon Jan 1.70 0.00 0.00 0.00 0.00
21 Fri Jan 1.70 1.70 1.70 1.70 1.00
20 Thu Jan 1.70 0.00 0.00 0.00 0.00
19 Wed Jan 1.70 0.00 0.00 0.00 0.00
18 Tue Jan 1.70 0.00 0.00 0.00 0.00

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

Call of strike 1020 is 500.35 in-of-the-money, but PE of strike 1020 is 500.35 out-the-money.

CE of strike 1020 has 500.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 592.90 0.00 0.00 0.00 0.00
21 Fri Jan 592.90 0.00 0.00 0.00 0.00
20 Thu Jan 592.90 0.00 0.00 0.00 0.00
19 Wed Jan 592.90 0.00 0.00 0.00 0.00
18 Tue Jan 592.90 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
24 Mon Jan 6.50 0.00 0.00 0.00 0.00
21 Fri Jan 6.50 0.00 0.00 0.00 0.00
20 Thu Jan 6.50 0.00 0.00 0.00 0.00
19 Wed Jan 6.50 0.00 0.00 0.00 0.00
18 Tue Jan 6.50 0.00 0.00 0.00 0.00

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

Call of strike 1000 is 520.35 in-of-the-money, but PE of strike 1000 is 520.35 out-the-money.

CE of strike 1000 has 520.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 612.45 0.00 0.00 0.00 0.00
21 Fri Jan 612.45 0.00 0.00 0.00 0.00
20 Thu Jan 612.45 0.00 0.00 0.00 0.00
19 Wed Jan 612.45 0.00 0.00 0.00 0.00
18 Tue Jan 612.45 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
24 Mon Jan 0.10 0.05 0.10 0.05 10.00
21 Fri Jan 0.15 0.10 0.45 0.05 34.00
20 Thu Jan 0.40 0.50 0.50 0.05 39.00
19 Wed Jan 0.50 0.75 0.75 0.40 23.00
18 Tue Jan 0.75 0.60 0.75 0.60 16.00

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

Call of strike 980 is 540.35 in-of-the-money, but PE of strike 980 is 540.35 out-the-money.

CE of strike 980 has 540.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 596.35 0.00 0.00 0.00 0.00
21 Fri Jan 596.35 0.00 0.00 0.00 0.00
20 Thu Jan 596.35 0.00 0.00 0.00 0.00
19 Wed Jan 596.35 0.00 0.00 0.00 0.00
18 Tue Jan 596.35 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
24 Mon Jan 0.05 0.05 0.05 0.05 1.00
21 Fri Jan 1.35 0.00 0.00 0.00 0.00
20 Thu Jan 1.35 0.00 0.00 0.00 0.00
19 Wed Jan 1.35 0.00 0.00 0.00 0.00
18 Tue Jan 1.35 0.00 0.00 0.00 0.00

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

Call of strike 960 is 560.35 in-of-the-money, but PE of strike 960 is 560.35 out-the-money.

CE of strike 960 has 560.35 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 616.00 0.00 0.00 0.00 0.00
21 Fri Jan 616.00 0.00 0.00 0.00 0.00
20 Thu Jan 616.00 0.00 0.00 0.00 0.00
19 Wed Jan 616.00 0.00 0.00 0.00 0.00
18 Tue Jan 616.00 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
24 Mon Jan 0.05 0.05 0.05 0.05 1.00
21 Fri Jan 0.50 0.00 0.00 0.00 0.00
20 Thu Jan 0.50 0.00 0.00 0.00 0.00
19 Wed Jan 0.50 0.00 0.00 0.00 0.00
18 Tue Jan 0.50 0.00 0.00 0.00 0.00