Pvr (PVR) option chain analysis (27 Jan)
Pvr (PVR) option chain analysis 27 Jan 2022 expiry
Pvr (PVR) deals in Specialty Retail
Stock of Pvr closed at 1568.60, opened at 1518.35 and traded inside a range of 1503.05 and 1609.50 with a volume of 16.27 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 1568.60 | 1518.35 | 1609.50 | 1503.05 | 16.27 lakhs |
| 24 Mon Jan | 1520.35 | 1536.00 | 1558.10 | 1477.05 | 16.08 lakhs |
| 21 Fri Jan | 1537.35 | 1551.95 | 1589.90 | 1509.35 | 26.38 lakhs |
| 20 Thu Jan | 1563.45 | 1574.95 | 1586.65 | 1511.55 | 13.74 lakhs |
| 19 Wed Jan | 1572.70 | 1565.05 | 1588.70 | 1558.25 | 10.11 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 407
Call of strike 1600.00 has highest open interest of 1167276 with 2868.00 total contracts traded, and a volume of 49032104 and is trading at a premium of 5.30 Click here to view PVR 1600.00 Call price analysis
Put of strike 1500.00 has highest open interest of 533170 with 1310.00 total contracts traded, and a volume of 38596217 and is trading at a premium of 3.20 Click here to view PVR 1500.00 Put price analysis
Most active PVR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PVR 1600 CE | 5.30 | 1167276 | 2868.00 | 490.32 lakhs |
| PVR 1500 PE | 3.20 | 533170 | 1310.00 | 385.96 lakhs |
| PVR 1580 CE | 10.80 | 370370 | 910.00 | 124.24 lakhs |
| PVR 1400 PE | 0.50 | 306471 | 753.00 | 649.34 lakhs |
| PVR 1640 CE | 0.90 | 304436 | 748.00 | 177.24 lakhs |
| PVR 1620 CE | 2.20 | 294668 | 724.00 | 106.02 lakhs |
| PVR 1200 PE | 0.15 | 280016 | 688.00 | 667.57 lakhs |
| PVR 1560 CE | 22.50 | 232397 | 571.00 | 127.55 lakhs |
| PVR 1700 CE | 0.45 | 228327 | 561.00 | 702.35 lakhs |
| PVR 1660 CE | 0.85 | 219780 | 540.00 | 188.84 lakhs |
| PVR 1560 PE | 9.80 | 172568 | 424.00 | 137.49 lakhs |
| PVR 1540 CE | 41.55 | 164021 | 403.00 | 107.67 lakhs |
| PVR 1600 PE | 31.15 | 157916 | 388.00 | 159.02 lakhs |
| PVR 1300 PE | 0.35 | 154253 | 379.00 | 692.41 lakhs |
| PVR 1520 PE | 4.40 | 152218 | 374.00 | 195.47 lakhs |
| PVR 1440 PE | 1.40 | 144078 | 354.00 | 192.15 lakhs |
| PVR 1480 PE | 2.15 | 121286 | 298.00 | 117.61 lakhs |
| PVR 1460 PE | 1.80 | 115181 | 283.00 | 140.8 lakhs |
| PVR 1540 PE | 5.30 | 94424 | 232.00 | 114.3 lakhs |
| PVR 1420 PE | 0.70 | 80993 | 199.00 | 140.8 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 1560 CE | 22.50 | 8.85 | 59.00 | 5.15 | 232397 | 571.00 | 127.55 lakhs |
| PVR 1540 CE | 41.55 | 13.25 | 77.35 | 8.15 | 164021 | 403.00 | 107.67 lakhs |
| PVR 1520 CE | 68.25 | 23.00 | 90.00 | 14.50 | 52503 | 129.00 | 114.3 lakhs |
| PVR 1500 CE | 73.25 | 36.80 | 106.85 | 27.45 | 73667 | 181.00 | 372.71 lakhs |
| PVR 1480 CE | 94.00 | 77.00 | 107.00 | 77.00 | 6105 | 15.00 | 54.66 lakhs |
| PVR 1460 CE | 120.20 | 69.05 | 129.00 | 69.05 | 2442 | 6.00 | 109.33 lakhs |
| PVR 1440 CE | 138.05 | 116.00 | 138.05 | 116.00 | 814 | 2.00 | 92.76 lakhs |
| PVR 1420 CE | 176.45 | 140.00 | 183.00 | 140.00 | 2035 | 5.00 | 112.64 lakhs |
| PVR 1400 CE | 174.35 | 166.00 | 214.00 | 166.00 | 36223 | 89.00 | 349.52 lakhs |
| PVR 1380 CE | 198.20 | 179.55 | 227.95 | 179.55 | 3256 | 8.00 | 155.71 lakhs |
| PVR 1360 CE | 226.45 | 230.00 | 241.00 | 226.00 | 2849 | 7.00 | 228.6 lakhs |
| PVR 1340 CE | 230.70 | 200.95 | 253.30 | 200.95 | 5698 | 14.00 | 223.63 lakhs |
| PVR 1320 CE | 246.55 | 273.00 | 273.00 | 246.55 | 2035 | 5.00 | 112.64 lakhs |
| PVR 1300 CE | 274.65 | 274.65 | 274.65 | 274.65 | 407 | 1.00 | 336.27 lakhs |
| PVR 1280 CE | 288.80 | 310.00 | 310.00 | 288.80 | 814 | 2.00 | 119.27 lakhs |
| PVR 1260 CE | 326.00 | 319.95 | 326.00 | 319.95 | 1221 | 3.00 | 147.43 lakhs |
| PVR 1240 CE | 334.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54.66 lakhs |
| PVR 1220 CE | 482.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 CE | 383.00 | 383.00 | 383.00 | 383.00 | 407 | 1.00 | 19.88 lakhs |
| PVR 1180 CE | 518.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 CE | 536.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1140 CE | 554.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1120 CE | 572.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1100 CE | 451.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.66 lakhs |
| PVR 1080 CE | 610.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 CE | 554.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1040 CE | 573.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 CE | 592.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1000 CE | 612.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 980 CE | 596.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 960 CE | 616.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1560.00 has an intrinsic value of 8.5999999999999 rupees
PVR Call (CE) of strike 1540.00 has an intrinsic value of 28.6 rupees
PVR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1580 CE | 10.80 | 4.15 | 38.95 | 3.40 | 370370 | 910.00 | 124.24 lakhs |
| PVR 1600 CE | 5.30 | 3.25 | 26.00 | 2.45 | 1167276 | 2868.00 | 490.32 lakhs |
| PVR 1620 CE | 2.20 | 3.00 | 16.80 | 1.55 | 294668 | 724.00 | 106.02 lakhs |
| PVR 1640 CE | 0.90 | 2.45 | 9.00 | 0.75 | 304436 | 748.00 | 177.24 lakhs |
| PVR 1660 CE | 0.85 | 1.40 | 4.50 | 0.65 | 219780 | 540.00 | 188.84 lakhs |
| PVR 1680 CE | 0.65 | 1.05 | 2.35 | 0.50 | 78551 | 193.00 | 53.01 lakhs |
| PVR 1700 CE | 0.45 | 1.20 | 1.60 | 0.30 | 228327 | 561.00 | 702.35 lakhs |
| PVR 1720 CE | 0.25 | 1.25 | 1.25 | 0.25 | 20350 | 50.00 | 29.82 lakhs |
| PVR 1740 CE | 0.30 | 0.65 | 0.65 | 0.30 | 12617 | 31.00 | 62.95 lakhs |
| PVR 1760 CE | 0.10 | 0.25 | 0.25 | 0.10 | 1628 | 4.00 | 8.28 lakhs |
| PVR 1780 CE | 0.50 | 0.50 | 0.50 | 0.50 | 407 | 1.00 | 9.94 lakhs |
| PVR 1800 CE | 0.15 | 0.60 | 0.60 | 0.10 | 29304 | 72.00 | 120.92 lakhs |
| PVR 1820 CE | 117.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1840 CE | 110.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1860 CE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.31 lakhs |
| PVR 1880 CE | 98.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1900 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1920 CE | 87.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1940 CE | 82.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1960 CE | 77.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1980 CE | 73.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2000 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.88 lakhs |
| PVR 2020 CE | 64.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2040 CE | 60.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2060 CE | 57.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2080 CE | 53.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2100 CE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1580.00 has an intrinsic value of 0 rupees
PVR Call (CE) of strike 1600.00 has an intrinsic value of 0 rupees
PVR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1580 PE | 13.75 | 33.00 | 33.00 | 7.00 | 34595 | 85.00 | 56.32 lakhs |
| PVR 1600 PE | 31.15 | 65.00 | 65.00 | 12.60 | 157916 | 388.00 | 159.02 lakhs |
| PVR 1620 PE | 95.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.97 lakhs |
| PVR 1640 PE | 140.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1660 PE | 151.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1680 PE | 161.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1700 PE | 167.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18.22 lakhs |
| PVR 1720 PE | 183.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1740 PE | 195.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1760 PE | 207.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1780 PE | 219.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1800 PE | 267.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.97 lakhs |
| PVR 1820 PE | 245.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1840 PE | 258.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1860 PE | 272.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1880 PE | 285.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1900 PE | 300.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1920 PE | 314.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1940 PE | 329.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1960 PE | 344.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1980 PE | 359.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2000 PE | 374.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2020 PE | 390.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2040 PE | 406.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2060 PE | 422.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2080 PE | 438.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 2100 PE | 455.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1580.00 has an intrinsic value of 11.4 rupees
PVR Put (PE) of strike 1600.00 has an intrinsic value of 31.4 rupees
PVR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1560 PE | 9.80 | 48.10 | 48.10 | 5.20 | 172568 | 424.00 | 137.49 lakhs |
| PVR 1540 PE | 5.30 | 32.20 | 32.75 | 2.80 | 94424 | 232.00 | 114.3 lakhs |
| PVR 1520 PE | 4.40 | 25.00 | 27.85 | 1.75 | 152218 | 374.00 | 195.47 lakhs |
| PVR 1500 PE | 3.20 | 15.40 | 19.90 | 1.60 | 533170 | 1310.00 | 385.96 lakhs |
| PVR 1480 PE | 2.15 | 12.85 | 17.50 | 0.90 | 121286 | 298.00 | 117.61 lakhs |
| PVR 1460 PE | 1.80 | 9.05 | 9.05 | 0.25 | 115181 | 283.00 | 140.8 lakhs |
| PVR 1440 PE | 1.40 | 6.10 | 6.10 | 0.60 | 144078 | 354.00 | 192.15 lakhs |
| PVR 1420 PE | 0.70 | 4.85 | 5.05 | 0.25 | 80993 | 199.00 | 140.8 lakhs |
| PVR 1400 PE | 0.50 | 3.45 | 3.45 | 0.35 | 306471 | 753.00 | 649.34 lakhs |
| PVR 1380 PE | 0.15 | 2.00 | 2.00 | 0.15 | 34595 | 85.00 | 159.02 lakhs |
| PVR 1360 PE | 0.25 | 0.50 | 0.80 | 0.15 | 43956 | 108.00 | 265.04 lakhs |
| PVR 1340 PE | 0.30 | 1.30 | 1.30 | 0.15 | 31746 | 78.00 | 218.66 lakhs |
| PVR 1320 PE | 0.30 | 0.45 | 0.65 | 0.05 | 13838 | 34.00 | 142.46 lakhs |
| PVR 1300 PE | 0.35 | 1.50 | 1.50 | 0.25 | 154253 | 379.00 | 692.41 lakhs |
| PVR 1280 PE | 0.05 | 1.15 | 1.15 | 0.05 | 23606 | 58.00 | 251.79 lakhs |
| PVR 1260 PE | 0.10 | 0.45 | 0.45 | 0.05 | 27269 | 67.00 | 274.98 lakhs |
| PVR 1240 PE | 0.25 | 0.50 | 0.50 | 0.15 | 8547 | 21.00 | 255.1 lakhs |
| PVR 1220 PE | 0.35 | 0.40 | 0.50 | 0.25 | 8547 | 21.00 | 57.98 lakhs |
| PVR 1200 PE | 0.15 | 1.00 | 1.00 | 0.05 | 280016 | 688.00 | 667.57 lakhs |
| PVR 1180 PE | 0.45 | 0.05 | 0.50 | 0.05 | 13431 | 33.00 | 69.57 lakhs |
| PVR 1160 PE | 0.20 | 0.20 | 0.20 | 0.20 | 814 | 2.00 | 71.23 lakhs |
| PVR 1140 PE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.63 lakhs |
| PVR 1120 PE | 0.05 | 0.05 | 0.05 | 0.05 | 407 | 1.00 | 18.22 lakhs |
| PVR 1100 PE | 0.25 | 0.65 | 0.65 | 0.05 | 36630 | 90.00 | 274.98 lakhs |
| PVR 1080 PE | 0.10 | 0.10 | 0.10 | 0.10 | 407 | 1.00 | 24.85 lakhs |
| PVR 1060 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.31 lakhs |
| PVR 1040 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.28 lakhs |
| PVR 1020 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.66 lakhs |
| PVR 1000 PE | 0.05 | 0.05 | 0.05 | 0.05 | 8954 | 22.00 | 273.32 lakhs |
| PVR 980 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.91 lakhs |
| PVR 960 PE | 0.10 | 0.20 | 0.20 | 0.10 | 1628 | 4.00 | 13.25 lakhs |
PVR Put (PE) of strike 1560.00 has an intrinsic value of 0 rupees
PVR Put (PE) of strike 1540.00 has an intrinsic value of 0 rupees
