BullFO

Pvr (PVR) option chain analysis (24 Jun)

Pvr (PVR) option chain analysis 24 Jun 2021 expiry

Pvr (PVR) deals in Specialty Retail

Stock of Pvr closed at 1454.70, opened at 1440.00 and traded inside a range of 1435.00 and 1459.95 with a volume of 6.24 lakhs.

Date Close Open High Low Volume
15 Tue Jun 1454.70 1440.00 1459.95 1435.00 6.24 lakhs
14 Mon Jun 1437.35 1435.00 1444.00 1412.50 3.41 lakhs
11 Fri Jun 1439.30 1447.50 1458.90 1428.00 5.22 lakhs
10 Thu Jun 1440.80 1440.00 1449.00 1434.00 3.04 lakhs
09 Wed Jun 1432.60 1445.00 1462.00 1422.55 8.89 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 407

Call of strike 1500.00 has highest open interest of 425315 with 1045.00 total contracts traded, and a volume of 76695487 and is trading at a premium of 26.35 Click here to view PVR 1500.00 Call price analysis

Put of strike 1400.00 has highest open interest of 152218 with 374.00 total contracts traded, and a volume of 30810714 and is trading at a premium of 20.65 Click here to view PVR 1400.00 Put price analysis

Most active PVR Calls & Puts

Strike Premium Open Interest Contracts Volume
PVR 1500 CE 26.35 425315 1045.00 766.95 lakhs
PVR 1460 CE 42.55 344729 847.00 488.66 lakhs
PVR 1480 CE 33.95 275539 677.00 246.82 lakhs
PVR 1440 CE 52.40 187627 461.00 352.83 lakhs
PVR 1400 PE 20.65 152218 374.00 308.11 lakhs
PVR 1600 CE 9.25 117623 289.00 356.15 lakhs
PVR 1300 PE 5.85 106227 261.00 612.9 lakhs
PVR 1400 CE 77.05 89540 220.00 548.3 lakhs
PVR 1520 CE 20.85 49247 121.00 81.17 lakhs
PVR 1440 PE 34.50 48840 120.00 92.76 lakhs
PVR 1420 PE 27.00 47212 116.00 71.23 lakhs
PVR 1560 CE 13.05 45177 111.00 122.58 lakhs
PVR 1360 PE 12.15 35002 86.00 106.02 lakhs
PVR 1460 PE 43.75 33374 82.00 79.51 lakhs
PVR 1540 CE 16.30 28490 70.00 172.27 lakhs
PVR 1700 CE 3.00 14245 35.00 91.11 lakhs
PVR 1340 PE 9.50 13838 34.00 140.8 lakhs
PVR 1200 PE 2.90 12617 31.00 357.8 lakhs
PVR 1380 PE 15.70 11396 28.00 91.11 lakhs
PVR 1420 CE 60.75 10175 25.00 54.66 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 1440 CE 52.40 45.00 58.80 45.00 187627 461.00 352.83 lakhs
PVR 1420 CE 60.75 56.00 68.85 56.00 10175 25.00 54.66 lakhs
PVR 1400 CE 77.05 69.00 84.50 68.90 89540 220.00 548.3 lakhs
PVR 1380 CE 78.00 0.00 0.00 0.00 0 0.00 49.69 lakhs
PVR 1360 CE 103.00 96.75 113.05 96.75 3256 8.00 117.61 lakhs
PVR 1340 CE 125.65 125.65 125.65 125.65 407 1.00 56.32 lakhs
PVR 1320 CE 150.85 150.85 150.85 150.85 407 1.00 84.48 lakhs
PVR 1300 CE 161.55 163.05 165.00 160.40 4477 11.00 258.41 lakhs
PVR 1280 CE 157.55 0.00 0.00 0.00 0 0.00 23.19 lakhs
PVR 1260 CE 198.00 198.00 198.00 198.00 407 1.00 64.6 lakhs
PVR 1240 CE 196.95 0.00 0.00 0.00 0 0.00 14.91 lakhs
PVR 1220 CE 157.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1200 CE 258.45 257.00 260.00 257.00 1221 3.00 76.2 lakhs
PVR 1180 CE 177.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1160 CE 160.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1140 CE 199.20 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1120 CE 210.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1100 CE 234.15 0.00 0.00 0.00 0 0.00 4.97 lakhs
PVR 1080 CE 235.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1060 CE 166.00 0.00 0.00 0.00 0 0.00 1.66 lakhs
PVR 1040 CE 261.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1020 CE 275.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1000 CE 289.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 980 CE 304.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 960 CE 319.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 940 CE 335.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 CE 351.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 900 CE 367.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 880 CE 384.20 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 CE 401.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 CE 418.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 820 CE 436.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 CE 454.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 780 CE 472.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 760 CE 491.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 740 CE 510.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 720 CE 529.00 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1440.00 has an intrinsic value of 14.7 rupees

 chart PVR 1440.00 CE

PVR Call (CE) of strike 1420.00 has an intrinsic value of 34.7 rupees

 chart PVR 1420.00 CE

PVR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1460 CE 42.55 40.55 49.00 36.50 344729 847.00 488.66 lakhs
PVR 1480 CE 33.95 28.30 41.00 28.30 275539 677.00 246.82 lakhs
PVR 1500 CE 26.35 21.90 32.85 21.90 425315 1045.00 766.95 lakhs
PVR 1520 CE 20.85 19.00 26.45 18.50 49247 121.00 81.17 lakhs
PVR 1540 CE 16.30 18.40 21.00 14.35 28490 70.00 172.27 lakhs
PVR 1560 CE 13.05 10.00 17.40 10.00 45177 111.00 122.58 lakhs
PVR 1580 CE 8.40 11.30 11.30 8.40 814 2.00 3.31 lakhs
PVR 1600 CE 9.25 8.15 12.80 8.15 117623 289.00 356.15 lakhs
PVR 1620 CE 42.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1640 CE 39.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1660 CE 7.00 0.00 0.00 0.00 0 0.00 3.31 lakhs
PVR 1680 CE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1700 CE 3.00 3.10 5.50 3.00 14245 35.00 91.11 lakhs
PVR 1720 CE 29.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 CE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1760 CE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1780 CE 23.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 CE 22.05 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart PVR 1460.00 CE

PVR Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart PVR 1480.00 CE

PVR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1460 PE 43.75 49.45 49.45 43.05 33374 82.00 79.51 lakhs
PVR 1480 PE 295.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1500 PE 73.75 70.00 73.75 70.00 2442 6.00 39.76 lakhs
PVR 1520 PE 326.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1540 PE 342.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1560 PE 358.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1580 PE 374.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1600 PE 175.25 0.00 0.00 0.00 0 0.00 4.97 lakhs
PVR 1620 PE 408.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1640 PE 424.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1660 PE 442.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1680 PE 459.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1700 PE 476.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1720 PE 494.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 PE 512.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1760 PE 529.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1780 PE 547.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 PE 566.10 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1460.00 has an intrinsic value of 5.3 rupees

 chart PVR 1460.00 PE

PVR Put (PE) of strike 1480.00 has an intrinsic value of 25.3 rupees

 chart PVR 1480.00 PE

PVR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1440 PE 34.50 37.00 40.40 31.70 48840 120.00 92.76 lakhs
PVR 1420 PE 27.00 29.50 31.45 26.50 47212 116.00 71.23 lakhs
PVR 1400 PE 20.65 27.05 30.00 20.05 152218 374.00 308.11 lakhs
PVR 1380 PE 15.70 18.65 18.65 15.30 11396 28.00 91.11 lakhs
PVR 1360 PE 12.15 12.05 14.80 11.80 35002 86.00 106.02 lakhs
PVR 1340 PE 9.50 12.00 12.00 9.35 13838 34.00 140.8 lakhs
PVR 1320 PE 6.90 9.95 9.95 6.35 5291 13.00 124.24 lakhs
PVR 1300 PE 5.85 7.15 7.85 5.30 106227 261.00 612.9 lakhs
PVR 1280 PE 4.95 8.75 8.75 4.45 7326 18.00 228.6 lakhs
PVR 1260 PE 4.55 4.55 5.95 4.50 7733 19.00 250.13 lakhs
PVR 1240 PE 3.10 3.10 3.10 3.10 407 1.00 130.86 lakhs
PVR 1220 PE 5.00 0.00 0.00 0.00 0 0.00 84.48 lakhs
PVR 1200 PE 2.90 2.80 3.55 2.80 12617 31.00 357.8 lakhs
PVR 1180 PE 2.75 0.00 0.00 0.00 0 0.00 14.91 lakhs
PVR 1160 PE 2.00 2.00 2.00 2.00 1221 3.00 159.02 lakhs
PVR 1140 PE 1.60 0.00 0.00 0.00 0 0.00 14.91 lakhs
PVR 1120 PE 2.45 0.00 0.00 0.00 0 0.00 59.63 lakhs
PVR 1100 PE 1.70 1.65 1.95 1.65 3663 9.00 472.1 lakhs
PVR 1080 PE 65.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1060 PE 1.20 0.00 0.00 0.00 0 0.00 3.31 lakhs
PVR 1040 PE 52.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1020 PE 46.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1000 PE 1.50 1.55 1.55 1.50 1221 3.00 115.95 lakhs
PVR 980 PE 36.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 960 PE 31.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 940 PE 27.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 PE 23.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 900 PE 19.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 880 PE 16.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 PE 14.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 820 PE 9.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 PE 2.95 2.95 2.95 2.95 407 1.00 4.97 lakhs
PVR 780 PE 6.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 760 PE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 740 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 720 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart PVR 1440.00 PE

PVR Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart PVR 1420.00 PE