BullFO

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

nse chart

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

chart PVR

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

 chart PVR 1100.00 CE

PVR Call (CE) of strike 1080.00 has an intrinsic value of 20.95 rupees

 chart PVR 1080.00 CE

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

 chart PVR 1120.00 CE

PVR Call (CE) of strike 1140.00 has an intrinsic value of 0 rupees

 chart PVR 1140.00 CE

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

 chart PVR 1120.00 PE

PVR Put (PE) of strike 1140.00 has an intrinsic value of 39.05 rupees

 chart PVR 1140.00 PE

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

 chart PVR 1100.00 PE

PVR Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart PVR 1080.00 PE