Pvr (PVR) option chain analysis (30 Jul)
Pvr (PVR) option chain analysis 30 Jul 2020 expiry
Pvr (PVR) deals in Specialty Retail
Stock of Pvr closed at 1032.70, opened at 1023.00 and traded inside a range of 1016.20 and 1036.70 with a volume of 10.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 1032.70 | 1023.00 | 1036.70 | 1016.20 | 10.26 lakhs |
| 02 Thu Jul | 1015.25 | 1010.00 | 1027.45 | 1004.05 | 9.3 lakhs |
| 01 Wed Jul | 1001.75 | 1000.00 | 1007.00 | 985.20 | 16.23 lakhs |
| 30 Tue Jun | 1001.70 | 993.00 | 1015.00 | 992.00 | 23.36 lakhs |
| 29 Mon Jun | 1023.85 | 1015.00 | 1036.00 | 996.10 | 16.86 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 1100.00 has highest open interest of 276000 with 690.00 total contracts traded, and a volume of 40320000 and is trading at a premium of 40.35 Click here to view PVR 1100.00 Call price analysis
Put of strike 950.00 has highest open interest of 324400 with 811.00 total contracts traded, and a volume of 18720000 and is trading at a premium of 41.35 Click here to view PVR 950.00 Put price analysis
Most active PVR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PVR 950 PE | 41.35 | 324400 | 811.00 | 187.2 lakhs |
| PVR 1100 CE | 40.35 | 276000 | 690.00 | 403.2 lakhs |
| PVR 900 PE | 26.60 | 146800 | 367.00 | 380.8 lakhs |
| PVR 1000 PE | 61.10 | 110400 | 276.00 | 313.6 lakhs |
| PVR 1200 CE | 18.60 | 78000 | 195.00 | 412.8 lakhs |
| PVR 800 PE | 10.15 | 54800 | 137.00 | 467.2 lakhs |
| PVR 1000 CE | 80.75 | 52000 | 130.00 | 251.2 lakhs |
| PVR 1300 CE | 8.60 | 24400 | 61.00 | 329.6 lakhs |
| PVR 1050 CE | 58.05 | 22800 | 57.00 | 59.2 lakhs |
| PVR 980 PE | 52.75 | 19600 | 49.00 | 72 lakhs |
| PVR 1040 CE | 62.05 | 19600 | 49.00 | 35.2 lakhs |
| PVR 750 PE | 5.75 | 12800 | 32.00 | 86.4 lakhs |
| PVR 1400 CE | 4.10 | 8000 | 20.00 | 59.2 lakhs |
| PVR 960 PE | 44.65 | 7600 | 19.00 | 22.4 lakhs |
| PVR 850 PE | 16.00 | 5600 | 14.00 | 113.6 lakhs |
| PVR 1020 CE | 70.90 | 4800 | 12.00 | 14.4 lakhs |
| PVR 1100 PE | 120.80 | 4400 | 11.00 | 86.4 lakhs |
| PVR 980 CE | 89.75 | 3600 | 9.00 | 30.4 lakhs |
| PVR 900 CE | 145.15 | 2800 | 7.00 | 20.8 lakhs |
| PVR 1060 CE | 53.10 | 2800 | 7.00 | 30.4 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 1020 CE | 70.90 | 63.00 | 73.95 | 63.00 | 4800 | 12.00 | 14.4 lakhs |
| PVR 1000 CE | 80.75 | 73.55 | 85.00 | 70.45 | 52000 | 130.00 | 251.2 lakhs |
| PVR 980 CE | 89.75 | 94.05 | 94.10 | 89.75 | 3600 | 9.00 | 30.4 lakhs |
| PVR 960 CE | 106.00 | 92.85 | 108.20 | 92.85 | 1600 | 4.00 | 6.4 lakhs |
| PVR 950 CE | 111.75 | 100.55 | 111.75 | 98.05 | 2400 | 6.00 | 17.6 lakhs |
| PVR 940 CE | 118.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 920 CE | 130.00 | 131.75 | 131.75 | 130.00 | 800 | 2.00 | 4.8 lakhs |
| PVR 900 CE | 145.15 | 130.10 | 145.15 | 129.55 | 2800 | 7.00 | 20.8 lakhs |
| PVR 880 CE | 142.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 CE | 151.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 850 CE | 273.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 840 CE | 161.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 820 CE | 170.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 CE | 303.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 780 CE | 191.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 760 CE | 203.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 750 CE | 334.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 740 CE | 215.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 CE | 227.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 700 CE | 368.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 680 CE | 253.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 660 CE | 267.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 650 CE | 405.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 600 CE | 444.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 550 CE | 485.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 500 CE | 528.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 450 CE | 573.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1020.00 has an intrinsic value of 12.7 rupees
PVR Call (CE) of strike 1000.00 has an intrinsic value of 32.7 rupees
PVR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1040 CE | 62.05 | 57.05 | 64.80 | 51.80 | 19600 | 49.00 | 35.2 lakhs |
| PVR 1050 CE | 58.05 | 53.15 | 62.25 | 48.80 | 22800 | 57.00 | 59.2 lakhs |
| PVR 1060 CE | 53.10 | 51.65 | 56.20 | 49.55 | 2800 | 7.00 | 30.4 lakhs |
| PVR 1080 CE | 48.95 | 44.55 | 48.95 | 44.55 | 800 | 2.00 | 19.2 lakhs |
| PVR 1100 CE | 40.35 | 38.95 | 43.55 | 33.80 | 276000 | 690.00 | 403.2 lakhs |
| PVR 1120 CE | 34.35 | 35.00 | 35.95 | 32.10 | 1200 | 3.00 | 19.2 lakhs |
| PVR 1140 CE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 lakhs |
| PVR 1150 CE | 26.00 | 26.00 | 31.00 | 26.00 | 2800 | 7.00 | 60.8 lakhs |
| PVR 1160 CE | 25.60 | 26.70 | 26.70 | 25.60 | 800 | 2.00 | 3.2 lakhs |
| PVR 1180 CE | 55.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 CE | 18.60 | 16.95 | 21.30 | 15.95 | 78000 | 195.00 | 412.8 lakhs |
| PVR 1220 CE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1240 CE | 45.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 17.6 lakhs |
| PVR 1260 CE | 42.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1280 CE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1300 CE | 8.60 | 7.75 | 10.35 | 7.50 | 24400 | 61.00 | 329.6 lakhs |
| PVR 1320 CE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1340 CE | 13.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1350 CE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 lakhs |
| PVR 1360 CE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1380 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1400 CE | 4.10 | 3.15 | 5.00 | 3.10 | 8000 | 20.00 | 59.2 lakhs |
| PVR 1420 CE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1450 CE | 76.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1500 CE | 1.85 | 1.30 | 1.85 | 1.30 | 2400 | 6.00 | 96 lakhs |
| PVR 1550 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1600 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.8 lakhs |
PVR Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees
PVR Call (CE) of strike 1050.00 has an intrinsic value of 0 rupees
PVR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1040 PE | 80.60 | 98.60 | 98.60 | 80.60 | 1600 | 4.00 | 9.6 lakhs |
| PVR 1050 PE | 102.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| PVR 1060 PE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| PVR 1080 PE | 263.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1100 PE | 120.80 | 133.70 | 133.75 | 119.95 | 4400 | 11.00 | 86.4 lakhs |
| PVR 1120 PE | 187.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 1140 PE | 167.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 lakhs |
| PVR 1150 PE | 148.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| PVR 1160 PE | 325.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1180 PE | 341.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 PE | 258.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 lakhs |
| PVR 1220 PE | 374.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1240 PE | 391.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 PE | 339.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1260 PE | 390.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1280 PE | 359.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1300 PE | 376.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1320 PE | 392.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1340 PE | 372.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1350 PE | 376.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1360 PE | 362.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1380 PE | 324.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1400 PE | 455.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1420 PE | 359.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1450 PE | 495.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1500 PE | 537.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1550 PE | 579.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1600 PE | 622.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1040.00 has an intrinsic value of 7.3 rupees
PVR Put (PE) of strike 1050.00 has an intrinsic value of 17.3 rupees
PVR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1020 PE | 74.40 | 71.15 | 74.40 | 71.15 | 1600 | 4.00 | 6.4 lakhs |
| PVR 1000 PE | 61.10 | 71.80 | 76.90 | 58.90 | 110400 | 276.00 | 313.6 lakhs |
| PVR 980 PE | 52.75 | 48.75 | 67.40 | 48.75 | 19600 | 49.00 | 72 lakhs |
| PVR 960 PE | 44.65 | 52.30 | 53.25 | 44.65 | 7600 | 19.00 | 22.4 lakhs |
| PVR 950 PE | 41.35 | 49.00 | 55.00 | 39.70 | 324400 | 811.00 | 187.2 lakhs |
| PVR 940 PE | 67.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 lakhs |
| PVR 920 PE | 35.00 | 36.55 | 36.55 | 35.00 | 1200 | 3.00 | 6.4 lakhs |
| PVR 900 PE | 26.60 | 29.25 | 36.35 | 25.80 | 146800 | 367.00 | 380.8 lakhs |
| PVR 880 PE | 131.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 PE | 120.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 850 PE | 16.00 | 20.00 | 24.15 | 16.00 | 5600 | 14.00 | 113.6 lakhs |
| PVR 840 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| PVR 820 PE | 99.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 PE | 10.15 | 13.35 | 14.30 | 9.45 | 54800 | 137.00 | 467.2 lakhs |
| PVR 780 PE | 11.85 | 11.85 | 11.85 | 11.85 | 400 | 1.00 | 9.6 lakhs |
| PVR 760 PE | 8.65 | 8.65 | 8.65 | 8.65 | 400 | 1.00 | 1.6 lakhs |
| PVR 750 PE | 5.75 | 7.10 | 7.95 | 5.60 | 12800 | 32.00 | 86.4 lakhs |
| PVR 740 PE | 64.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 PE | 4.20 | 4.20 | 4.20 | 4.20 | 400 | 1.00 | 1.6 lakhs |
| PVR 700 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.8 lakhs |
| PVR 680 PE | 43.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 660 PE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 650 PE | 33.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 600 PE | 3.00 | 2.85 | 3.00 | 1.50 | 1600 | 4.00 | 20.8 lakhs |
| PVR 550 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| PVR 500 PE | 0.35 | 0.35 | 0.35 | 0.35 | 400 | 1.00 | 6.4 lakhs |
| PVR 450 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees
PVR Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees
