BullFO

Pvr (PVR) option chain analysis (29 Apr)

Pvr (PVR) option chain analysis 29 Apr 2021 expiry

Pvr (PVR) deals in Specialty Retail

Stock of Pvr closed at 1148.70, opened at 1130.00 and traded inside a range of 1123.55 and 1153.50 with a volume of 12.19 lakhs.

Date Close Open High Low Volume
09 Fri Apr 1148.70 1130.00 1153.50 1123.55 12.19 lakhs
08 Thu Apr 1142.55 1139.00 1163.60 1128.20 14.67 lakhs
07 Wed Apr 1141.05 1110.20 1152.30 1101.55 22.43 lakhs
06 Tue Apr 1128.30 1170.00 1170.00 1125.30 22.91 lakhs
05 Mon Apr 1178.15 1170.00 1195.95 1130.10 34.03 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 1300.00 has highest open interest of 420800 with 1052.00 total contracts traded, and a volume of 73422800 and is trading at a premium of 14.20 Click here to view PVR 1300.00 Call price analysis

Put of strike 1100.00 has highest open interest of 266800 with 667.00 total contracts traded, and a volume of 85795600 and is trading at a premium of 39.65 Click here to view PVR 1100.00 Put price analysis

Most active PVR Calls & Puts

Strike Premium Open Interest Contracts Volume
PVR 1300 CE 14.20 420800 1052.00 734.23 lakhs
PVR 1200 CE 38.70 331200 828.00 1058.2 lakhs
PVR 1100 PE 39.65 266800 667.00 857.96 lakhs
PVR 1000 PE 15.70 146400 366.00 1175.42 lakhs
PVR 1140 PE 55.20 84400 211.00 284.9 lakhs
PVR 900 PE 5.85 77200 193.00 371.18 lakhs
PVR 1140 CE 64.70 62800 157.00 227.92 lakhs
PVR 1160 CE 54.75 60400 151.00 138.38 lakhs
PVR 1120 PE 46.85 58000 145.00 210.01 lakhs
PVR 1400 CE 6.25 55200 138.00 573.06 lakhs
PVR 1100 CE 90.00 28000 70.00 234.43 lakhs
PVR 1200 PE 88.25 27600 69.00 501.42 lakhs
PVR 1180 CE 46.60 26800 67.00 105.82 lakhs
PVR 1220 CE 31.65 25200 63.00 115.59 lakhs
PVR 1240 CE 24.90 24800 62.00 208.38 lakhs
PVR 1360 CE 7.80 23600 59.00 79.77 lakhs
PVR 980 PE 12.75 22800 57.00 161.17 lakhs
PVR 1060 PE 27.35 20000 50.00 71.63 lakhs
PVR 1080 PE 33.00 18800 47.00 92.8 lakhs
PVR 1260 CE 20.50 18000 45.00 79.77 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 1140 CE 64.70 49.10 67.70 49.10 62800 157.00 227.92 lakhs
PVR 1120 CE 77.00 67.75 77.35 67.75 2400 6.00 9.77 lakhs
PVR 1100 CE 90.00 80.00 90.80 78.60 28000 70.00 234.43 lakhs
PVR 1080 CE 411.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1060 CE 112.90 112.90 112.90 112.90 400 1.00 1.63 lakhs
PVR 1040 CE 443.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1020 CE 460.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1000 CE 163.55 164.05 164.05 163.00 800 2.00 13.02 lakhs
PVR 980 CE 494.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 960 CE 511.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 940 CE 529.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 CE 547.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 900 CE 565.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 880 CE 584.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 CE 602.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 CE 621.50 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1140.00 has an intrinsic value of 8.7 rupees

 chart PVR 1140.00 CE

PVR Call (CE) of strike 1120.00 has an intrinsic value of 28.7 rupees

 chart PVR 1120.00 CE

PVR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1160 CE 54.75 50.05 58.95 46.95 60400 151.00 138.38 lakhs
PVR 1180 CE 46.60 42.25 56.05 40.50 26800 67.00 105.82 lakhs
PVR 1200 CE 38.70 39.05 40.90 32.65 331200 828.00 1058.2 lakhs
PVR 1220 CE 31.65 32.00 33.00 28.00 25200 63.00 115.59 lakhs
PVR 1240 CE 24.90 19.55 26.75 19.55 24800 62.00 208.38 lakhs
PVR 1260 CE 20.50 20.00 22.50 19.20 18000 45.00 79.77 lakhs
PVR 1280 CE 18.25 18.00 18.40 18.00 1200 3.00 97.68 lakhs
PVR 1300 CE 14.20 11.15 16.25 11.15 420800 1052.00 734.23 lakhs
PVR 1320 CE 12.70 12.70 12.70 12.70 400 1.00 37.44 lakhs
PVR 1340 CE 10.10 12.00 12.00 8.55 14000 35.00 148.15 lakhs
PVR 1360 CE 7.80 5.25 9.60 5.25 23600 59.00 79.77 lakhs
PVR 1380 CE 7.45 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1400 CE 6.25 6.15 7.75 5.40 55200 138.00 573.06 lakhs
PVR 1420 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1440 CE 6.45 0.00 0.00 0.00 0 0.00 63.49 lakhs
PVR 1460 CE 11.95 0.00 0.00 0.00 0 0.00 6.51 lakhs
PVR 1480 CE 9.05 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1500 CE 3.10 3.10 3.10 3.10 400 1.00 307.69 lakhs
PVR 1520 CE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1540 CE 5.55 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1560 CE 2.00 0.00 0.00 0.00 0 0.00 3.26 lakhs
PVR 1580 CE 130.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1600 CE 0.80 0.80 0.80 0.80 400 1.00 110.7 lakhs
PVR 1620 CE 117.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1640 CE 111.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1660 CE 105.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1680 CE 100.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1700 CE 1.25 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1720 CE 90.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 CE 85.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1760 CE 0.15 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1780 CE 76.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 CE 72.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1820 CE 68.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1840 CE 64.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1860 CE 61.20 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1160.00 has an intrinsic value of 0 rupees

 chart PVR 1160.00 CE

PVR Call (CE) of strike 1180.00 has an intrinsic value of 0 rupees

 chart PVR 1180.00 CE

PVR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1160 PE 65.25 77.60 79.95 64.35 10000 25.00 94.42 lakhs
PVR 1180 PE 77.00 77.00 77.00 77.00 400 1.00 104.19 lakhs
PVR 1200 PE 88.25 103.00 105.00 86.10 27600 69.00 501.42 lakhs
PVR 1220 PE 103.60 110.00 110.00 100.70 1600 4.00 81.4 lakhs
PVR 1240 PE 123.00 128.40 128.40 122.00 1200 3.00 65.12 lakhs
PVR 1260 PE 138.00 138.00 138.00 138.00 400 1.00 16.28 lakhs
PVR 1280 PE 168.90 0.00 0.00 0.00 0 0.00 14.65 lakhs
PVR 1300 PE 163.60 179.50 179.50 163.60 2000 5.00 156.29 lakhs
PVR 1320 PE 200.95 0.00 0.00 0.00 0 0.00 13.02 lakhs
PVR 1340 PE 105.15 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1360 PE 100.00 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1380 PE 252.10 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1400 PE 258.30 0.00 0.00 0.00 0 0.00 55.35 lakhs
PVR 1420 PE 153.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1440 PE 163.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1460 PE 165.00 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 1480 PE 185.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1500 PE 197.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1520 PE 209.20 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1540 PE 221.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1560 PE 234.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1580 PE 246.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1600 PE 260.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1620 PE 273.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1640 PE 287.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1660 PE 301.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1680 PE 315.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1700 PE 330.15 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1720 PE 345.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 PE 360.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1760 PE 375.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1780 PE 390.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 PE 406.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1820 PE 422.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1840 PE 438.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1860 PE 454.85 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1160.00 has an intrinsic value of 11.3 rupees

 chart PVR 1160.00 PE

PVR Put (PE) of strike 1180.00 has an intrinsic value of 31.3 rupees

 chart PVR 1180.00 PE

PVR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1140 PE 55.20 70.05 70.05 52.35 84400 211.00 284.9 lakhs
PVR 1120 PE 46.85 60.85 61.10 45.90 58000 145.00 210.01 lakhs
PVR 1100 PE 39.65 53.45 53.45 38.00 266800 667.00 857.96 lakhs
PVR 1080 PE 33.00 39.00 39.95 32.50 18800 47.00 92.8 lakhs
PVR 1060 PE 27.35 30.30 31.50 26.15 20000 50.00 71.63 lakhs
PVR 1040 PE 22.65 26.10 26.20 21.55 16000 40.00 136.75 lakhs
PVR 1020 PE 18.95 21.15 21.70 18.00 6400 16.00 47.21 lakhs
PVR 1000 PE 15.70 20.95 20.95 14.75 146400 366.00 1175.42 lakhs
PVR 980 PE 12.75 14.55 15.55 12.30 22800 57.00 161.17 lakhs
PVR 960 PE 15.50 0.00 0.00 0.00 0 0.00 48.84 lakhs
PVR 940 PE 8.80 10.50 10.50 8.55 10400 26.00 86.28 lakhs
PVR 920 PE 13.00 0.00 0.00 0.00 0 0.00 1.63 lakhs
PVR 900 PE 5.85 7.00 7.65 5.20 77200 193.00 371.18 lakhs
PVR 880 PE 5.40 0.00 0.00 0.00 0 0.00 24.42 lakhs
PVR 860 PE 4.95 0.00 0.00 0.00 0 0.00 13.02 lakhs
PVR 840 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1140.00 has an intrinsic value of 0 rupees

 chart PVR 1140.00 PE

PVR Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees

 chart PVR 1120.00 PE