Pvr (PVR) option chain analysis (29 Oct)
Pvr (PVR) option chain analysis 29 Oct 2020 expiry
Pvr (PVR) deals in Specialty Retail
Stock of Pvr closed at 1100.95, opened at 1062.00 and traded inside a range of 1055.60 and 1112.20 with a volume of 21.95 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 1100.95 | 1062.00 | 1112.20 | 1055.60 | 21.95 lakhs |
| 24 Thu Sep | 1061.70 | 1091.00 | 1101.80 | 1055.00 | 15.05 lakhs |
| 23 Wed Sep | 1116.40 | 1135.00 | 1143.20 | 1093.05 | 20.4 lakhs |
| 22 Tue Sep | 1127.15 | 1116.00 | 1140.20 | 1051.85 | 39.94 lakhs |
| 21 Mon Sep | 1115.80 | 1205.00 | 1212.00 | 1103.70 | 30.66 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
Pvr has a LOT size of 400
Call of strike 1200.00 has highest open interest of 120400 with 301.00 total contracts traded, and a volume of 30118000 and is trading at a premium of 43.45 Click here to view PVR 1200.00 Call price analysis
Put of strike 1000.00 has highest open interest of 145600 with 364.00 total contracts traded, and a volume of 18070800 and is trading at a premium of 41.85 Click here to view PVR 1000.00 Put price analysis
Most active PVR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PVR 1000 PE | 41.85 | 145600 | 364.00 | 180.71 lakhs |
| PVR 1200 CE | 43.45 | 120400 | 301.00 | 301.18 lakhs |
| PVR 1100 CE | 78.15 | 66800 | 167.00 | 86.28 lakhs |
| PVR 1300 CE | 23.80 | 39200 | 98.00 | 214.9 lakhs |
| PVR 1400 CE | 13.15 | 13600 | 34.00 | 174.2 lakhs |
| PVR 900 PE | 21.00 | 12000 | 30.00 | 26.05 lakhs |
| PVR 1100 PE | 82.35 | 9600 | 24.00 | 123.73 lakhs |
| PVR 1020 CE | 121.85 | 7200 | 18.00 | 9.77 lakhs |
| PVR 1500 CE | 8.05 | 6400 | 16.00 | 115.59 lakhs |
| PVR 1120 CE | 66.25 | 2400 | 6.00 | 6.51 lakhs |
| PVR 1260 CE | 28.00 | 2400 | 6.00 | 6.51 lakhs |
| PVR 1200 PE | 160.95 | 1600 | 4.00 | 123.73 lakhs |
| PVR 1020 PE | 59.70 | 1200 | 3.00 | 3.26 lakhs |
| PVR 1140 CE | 63.50 | 800 | 2.00 | 1.63 lakhs |
| PVR 1420 CE | 11.40 | 400 | 1.00 | 1.63 lakhs |
| PVR 1000 CE | 114.40 | 400 | 1.00 | 3.26 lakhs |
| PVR 680 PE | 7.75 | 0 | 0.00 | 0 lakhs |
| PVR 740 PE | 14.45 | 0 | 0.00 | 0 lakhs |
| PVR 760 CE | 349.35 | 0 | 0.00 | 0 lakhs |
| PVR 680 CE | 418.75 | 0 | 0.00 | 0 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
PVR in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1100 CE | 78.15 | 80.00 | 85.45 | 61.85 | 66800 | 167.00 | 86.28 lakhs |
| PVR 1080 CE | 143.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 CE | 152.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1050 CE | 91.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1040 CE | 162.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 CE | 121.85 | 100.00 | 121.85 | 100.00 | 7200 | 18.00 | 9.77 lakhs |
| PVR 1000 CE | 114.40 | 114.40 | 114.40 | 114.40 | 400 | 1.00 | 3.26 lakhs |
| PVR 980 CE | 194.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 960 CE | 205.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 950 CE | 150.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 940 CE | 217.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 920 CE | 230.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 CE | 243.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 880 CE | 257.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 CE | 271.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 850 CE | 227.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 840 CE | 286.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 820 CE | 301.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 CE | 316.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 780 CE | 332.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 760 CE | 349.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 740 CE | 366.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 CE | 383.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 700 CE | 400.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 680 CE | 418.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 660 CE | 436.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 640 CE | 455.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1100.00 has an intrinsic value of 0.95000000000005 rupees
PVR Call (CE) of strike 1080.00 has an intrinsic value of 20.95 rupees
PVR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1120 CE | 66.25 | 64.00 | 66.25 | 59.10 | 2400 | 6.00 | 6.51 lakhs |
| PVR 1140 CE | 63.50 | 63.00 | 64.00 | 63.00 | 800 | 2.00 | 1.63 lakhs |
| PVR 1150 CE | 51.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 CE | 110.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1180 CE | 103.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 CE | 43.45 | 35.25 | 47.80 | 33.60 | 120400 | 301.00 | 301.18 lakhs |
| PVR 1220 CE | 90.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1240 CE | 84.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 CE | 27.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1260 CE | 28.00 | 20.05 | 43.25 | 20.05 | 2400 | 6.00 | 6.51 lakhs |
| PVR 1280 CE | 73.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1300 CE | 23.80 | 19.60 | 25.95 | 19.00 | 39200 | 98.00 | 214.9 lakhs |
| PVR 1320 CE | 38.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1340 CE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.88 lakhs |
| PVR 1360 CE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1380 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1400 CE | 13.15 | 15.00 | 15.00 | 10.05 | 13600 | 34.00 | 174.2 lakhs |
| PVR 1420 CE | 11.40 | 11.40 | 11.40 | 11.40 | 400 | 1.00 | 1.63 lakhs |
| PVR 1440 CE | 41.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1460 CE | 39.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1480 CE | 36.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1500 CE | 8.05 | 7.40 | 9.85 | 6.00 | 6400 | 16.00 | 115.59 lakhs |
| PVR 1520 CE | 31.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1540 CE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1560 CE | 33.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1580 CE | 31.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1600 CE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.88 lakhs |
| PVR 1620 CE | 32.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1640 CE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1660 CE | 38.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1120.00 has an intrinsic value of 0 rupees
PVR Call (CE) of strike 1140.00 has an intrinsic value of 0 rupees
PVR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1120 PE | 57.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.26 lakhs |
| PVR 1140 PE | 161.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1150 PE | 135.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 PE | 64.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.26 lakhs |
| PVR 1180 PE | 186.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 PE | 160.95 | 169.65 | 181.55 | 160.95 | 1600 | 4.00 | 123.73 lakhs |
| PVR 1220 PE | 213.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1240 PE | 227.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 PE | 210.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1260 PE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1280 PE | 255.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1300 PE | 220.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.65 lakhs |
| PVR 1320 PE | 285.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1340 PE | 301.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1360 PE | 317.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1380 PE | 333.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1400 PE | 349.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1420 PE | 365.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1440 PE | 382.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1460 PE | 399.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1480 PE | 416.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1500 PE | 433.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1520 PE | 450.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1540 PE | 456.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1560 PE | 437.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1580 PE | 455.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1600 PE | 423.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1620 PE | 441.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1640 PE | 458.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1660 PE | 428.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1120.00 has an intrinsic value of 19.05 rupees
PVR Put (PE) of strike 1140.00 has an intrinsic value of 39.05 rupees
PVR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1100 PE | 82.35 | 94.00 | 108.00 | 78.85 | 9600 | 24.00 | 123.73 lakhs |
| PVR 1080 PE | 127.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 PE | 116.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1050 PE | 75.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1040 PE | 106.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 PE | 59.70 | 59.10 | 61.75 | 59.10 | 1200 | 3.00 | 3.26 lakhs |
| PVR 1000 PE | 41.85 | 55.05 | 66.10 | 39.40 | 145600 | 364.00 | 180.71 lakhs |
| PVR 980 PE | 79.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 960 PE | 71.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 950 PE | 34.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 940 PE | 63.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 920 PE | 56.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 PE | 21.00 | 22.00 | 38.00 | 18.00 | 12000 | 30.00 | 26.05 lakhs |
| PVR 880 PE | 44.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 PE | 38.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 850 PE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 840 PE | 33.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 820 PE | 28.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 PE | 24.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 780 PE | 20.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 760 PE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 740 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 700 PE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 680 PE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 660 PE | 6.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 640 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1100.00 has an intrinsic value of 0 rupees
PVR Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees
