BullFO

Pvr (PVR) option chain analysis (30 Jul)

Pvr (PVR) option chain analysis 30 Jul 2020 expiry

Pvr (PVR) deals in Specialty Retail

Stock of Pvr closed at 1032.70, opened at 1023.00 and traded inside a range of 1016.20 and 1036.70 with a volume of 10.26 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1032.70 1023.00 1036.70 1016.20 10.26 lakhs
02 Thu Jul 1015.25 1010.00 1027.45 1004.05 9.3 lakhs
01 Wed Jul 1001.75 1000.00 1007.00 985.20 16.23 lakhs
30 Tue Jun 1001.70 993.00 1015.00 992.00 23.36 lakhs
29 Mon Jun 1023.85 1015.00 1036.00 996.10 16.86 lakhs
  • 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

nse chart

Pvr has a LOT size of 400

Call of strike 1100.00 has highest open interest of 276000 with 690.00 total contracts traded, and a volume of 40320000 and is trading at a premium of 40.35 Click here to view PVR 1100.00 Call price analysis

Put of strike 950.00 has highest open interest of 324400 with 811.00 total contracts traded, and a volume of 18720000 and is trading at a premium of 41.35 Click here to view PVR 950.00 Put price analysis

Most active PVR Calls & Puts

Strike Premium Open Interest Contracts Volume
PVR 950 PE 41.35 324400 811.00 187.2 lakhs
PVR 1100 CE 40.35 276000 690.00 403.2 lakhs
PVR 900 PE 26.60 146800 367.00 380.8 lakhs
PVR 1000 PE 61.10 110400 276.00 313.6 lakhs
PVR 1200 CE 18.60 78000 195.00 412.8 lakhs
PVR 800 PE 10.15 54800 137.00 467.2 lakhs
PVR 1000 CE 80.75 52000 130.00 251.2 lakhs
PVR 1300 CE 8.60 24400 61.00 329.6 lakhs
PVR 1050 CE 58.05 22800 57.00 59.2 lakhs
PVR 980 PE 52.75 19600 49.00 72 lakhs
PVR 1040 CE 62.05 19600 49.00 35.2 lakhs
PVR 750 PE 5.75 12800 32.00 86.4 lakhs
PVR 1400 CE 4.10 8000 20.00 59.2 lakhs
PVR 960 PE 44.65 7600 19.00 22.4 lakhs
PVR 850 PE 16.00 5600 14.00 113.6 lakhs
PVR 1020 CE 70.90 4800 12.00 14.4 lakhs
PVR 1100 PE 120.80 4400 11.00 86.4 lakhs
PVR 980 CE 89.75 3600 9.00 30.4 lakhs
PVR 900 CE 145.15 2800 7.00 20.8 lakhs
PVR 1060 CE 53.10 2800 7.00 30.4 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PVR

PVR in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1020 CE 70.90 63.00 73.95 63.00 4800 12.00 14.4 lakhs
PVR 1000 CE 80.75 73.55 85.00 70.45 52000 130.00 251.2 lakhs
PVR 980 CE 89.75 94.05 94.10 89.75 3600 9.00 30.4 lakhs
PVR 960 CE 106.00 92.85 108.20 92.85 1600 4.00 6.4 lakhs
PVR 950 CE 111.75 100.55 111.75 98.05 2400 6.00 17.6 lakhs
PVR 940 CE 118.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 CE 130.00 131.75 131.75 130.00 800 2.00 4.8 lakhs
PVR 900 CE 145.15 130.10 145.15 129.55 2800 7.00 20.8 lakhs
PVR 880 CE 142.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 CE 151.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 850 CE 273.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 CE 161.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 820 CE 170.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 CE 303.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 780 CE 191.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 760 CE 203.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 750 CE 334.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 740 CE 215.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 720 CE 227.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 700 CE 368.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 680 CE 253.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 660 CE 267.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 650 CE 405.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 600 CE 444.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 550 CE 485.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 500 CE 528.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 450 CE 573.85 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1020.00 has an intrinsic value of 12.7 rupees

 chart PVR 1020.00 CE

PVR Call (CE) of strike 1000.00 has an intrinsic value of 32.7 rupees

 chart PVR 1000.00 CE

PVR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1040 CE 62.05 57.05 64.80 51.80 19600 49.00 35.2 lakhs
PVR 1050 CE 58.05 53.15 62.25 48.80 22800 57.00 59.2 lakhs
PVR 1060 CE 53.10 51.65 56.20 49.55 2800 7.00 30.4 lakhs
PVR 1080 CE 48.95 44.55 48.95 44.55 800 2.00 19.2 lakhs
PVR 1100 CE 40.35 38.95 43.55 33.80 276000 690.00 403.2 lakhs
PVR 1120 CE 34.35 35.00 35.95 32.10 1200 3.00 19.2 lakhs
PVR 1140 CE 34.50 0.00 0.00 0.00 0 0.00 3.2 lakhs
PVR 1150 CE 26.00 26.00 31.00 26.00 2800 7.00 60.8 lakhs
PVR 1160 CE 25.60 26.70 26.70 25.60 800 2.00 3.2 lakhs
PVR 1180 CE 55.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1200 CE 18.60 16.95 21.30 15.95 78000 195.00 412.8 lakhs
PVR 1220 CE 12.50 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1240 CE 45.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1250 CE 11.00 0.00 0.00 0.00 0 0.00 17.6 lakhs
PVR 1260 CE 42.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1280 CE 24.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1300 CE 8.60 7.75 10.35 7.50 24400 61.00 329.6 lakhs
PVR 1320 CE 25.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1340 CE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1350 CE 23.30 0.00 0.00 0.00 0 0.00 3.2 lakhs
PVR 1360 CE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1380 CE 17.00 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1400 CE 4.10 3.15 5.00 3.10 8000 20.00 59.2 lakhs
PVR 1420 CE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1450 CE 76.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1500 CE 1.85 1.30 1.85 1.30 2400 6.00 96 lakhs
PVR 1550 CE 3.50 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1600 CE 1.00 0.00 0.00 0.00 0 0.00 36.8 lakhs

PVR Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart PVR 1040.00 CE

PVR Call (CE) of strike 1050.00 has an intrinsic value of 0 rupees

 chart PVR 1050.00 CE

PVR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1040 PE 80.60 98.60 98.60 80.60 1600 4.00 9.6 lakhs
PVR 1050 PE 102.45 0.00 0.00 0.00 0 0.00 8 lakhs
PVR 1060 PE 119.00 0.00 0.00 0.00 0 0.00 4.8 lakhs
PVR 1080 PE 263.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1100 PE 120.80 133.70 133.75 119.95 4400 11.00 86.4 lakhs
PVR 1120 PE 187.60 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 1140 PE 167.40 0.00 0.00 0.00 0 0.00 3.2 lakhs
PVR 1150 PE 148.75 0.00 0.00 0.00 0 0.00 4.8 lakhs
PVR 1160 PE 325.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1180 PE 341.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1200 PE 258.00 0.00 0.00 0.00 0 0.00 3.2 lakhs
PVR 1220 PE 374.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1240 PE 391.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1250 PE 339.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1260 PE 390.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1280 PE 359.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1300 PE 376.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1320 PE 392.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1340 PE 372.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1350 PE 376.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1360 PE 362.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1380 PE 324.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1400 PE 455.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1420 PE 359.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1450 PE 495.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1500 PE 537.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1550 PE 579.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1600 PE 622.65 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1040.00 has an intrinsic value of 7.3 rupees

 chart PVR 1040.00 PE

PVR Put (PE) of strike 1050.00 has an intrinsic value of 17.3 rupees

 chart PVR 1050.00 PE

PVR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1020 PE 74.40 71.15 74.40 71.15 1600 4.00 6.4 lakhs
PVR 1000 PE 61.10 71.80 76.90 58.90 110400 276.00 313.6 lakhs
PVR 980 PE 52.75 48.75 67.40 48.75 19600 49.00 72 lakhs
PVR 960 PE 44.65 52.30 53.25 44.65 7600 19.00 22.4 lakhs
PVR 950 PE 41.35 49.00 55.00 39.70 324400 811.00 187.2 lakhs
PVR 940 PE 67.45 0.00 0.00 0.00 0 0.00 3.2 lakhs
PVR 920 PE 35.00 36.55 36.55 35.00 1200 3.00 6.4 lakhs
PVR 900 PE 26.60 29.25 36.35 25.80 146800 367.00 380.8 lakhs
PVR 880 PE 131.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 PE 120.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 850 PE 16.00 20.00 24.15 16.00 5600 14.00 113.6 lakhs
PVR 840 PE 17.50 0.00 0.00 0.00 0 0.00 8 lakhs
PVR 820 PE 99.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 PE 10.15 13.35 14.30 9.45 54800 137.00 467.2 lakhs
PVR 780 PE 11.85 11.85 11.85 11.85 400 1.00 9.6 lakhs
PVR 760 PE 8.65 8.65 8.65 8.65 400 1.00 1.6 lakhs
PVR 750 PE 5.75 7.10 7.95 5.60 12800 32.00 86.4 lakhs
PVR 740 PE 64.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 720 PE 4.20 4.20 4.20 4.20 400 1.00 1.6 lakhs
PVR 700 PE 3.40 0.00 0.00 0.00 0 0.00 12.8 lakhs
PVR 680 PE 43.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 660 PE 38.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 650 PE 33.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 600 PE 3.00 2.85 3.00 1.50 1600 4.00 20.8 lakhs
PVR 550 PE 1.50 0.00 0.00 0.00 0 0.00 1.6 lakhs
PVR 500 PE 0.35 0.35 0.35 0.35 400 1.00 6.4 lakhs
PVR 450 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart PVR 1020.00 PE

PVR Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees

 chart PVR 1000.00 PE