Pvr (PVR) option chain analysis (28 Jan)
Pvr (PVR) option chain analysis 28 Jan 2021 expiry
Pvr (PVR) deals in Specialty Retail
Stock of Pvr closed at 1478.35, opened at 1468.50 and traded inside a range of 1462.50 and 1493.95 with a volume of 13.01 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 1478.35 | 1468.50 | 1493.95 | 1462.50 | 13.01 lakhs |
| 25 Mon Jan | 1462.80 | 1540.00 | 1547.00 | 1455.90 | 17.04 lakhs |
| 22 Fri Jan | 1519.65 | 1545.85 | 1579.90 | 1510.35 | 15.59 lakhs |
| 21 Thu Jan | 1545.85 | 1575.00 | 1591.90 | 1525.05 | 11.1 lakhs |
| 20 Wed Jan | 1564.95 | 1522.00 | 1573.00 | 1522.00 | 20.15 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 1500.00 has highest open interest of 442400 with 1106.00 total contracts traded, and a volume of 36955600 and is trading at a premium of 10.90 Click here to view PVR 1500.00 Call price analysis
Put of strike 1500.00 has highest open interest of 172400 with 431.00 total contracts traded, and a volume of 23117600 and is trading at a premium of 42.10 Click here to view PVR 1500.00 Put price analysis
Most active PVR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PVR 1500 CE | 10.90 | 442400 | 1106.00 | 369.56 lakhs |
| PVR 1520 CE | 6.80 | 273200 | 683.00 | 120.47 lakhs |
| PVR 1600 CE | 3.65 | 251600 | 629.00 | 649.57 lakhs |
| PVR 1500 PE | 42.10 | 172400 | 431.00 | 231.18 lakhs |
| PVR 1550 CE | 5.55 | 158800 | 397.00 | 270.25 lakhs |
| PVR 1450 PE | 14.25 | 128000 | 320.00 | 143.26 lakhs |
| PVR 1460 PE | 18.10 | 113600 | 284.00 | 70 lakhs |
| PVR 1400 PE | 5.65 | 74000 | 185.00 | 211.64 lakhs |
| PVR 1650 CE | 2.50 | 56400 | 141.00 | 151.4 lakhs |
| PVR 1700 CE | 1.20 | 44400 | 111.00 | 211.64 lakhs |
| PVR 1540 CE | 8.25 | 36400 | 91.00 | 43.96 lakhs |
| PVR 1480 PE | 30.95 | 30000 | 75.00 | 34.19 lakhs |
| PVR 1580 CE | 6.90 | 28400 | 71.00 | 86.28 lakhs |
| PVR 1300 PE | 2.05 | 26000 | 65.00 | 195.36 lakhs |
| PVR 1460 CE | 23.25 | 22800 | 57.00 | 107.45 lakhs |
| PVR 1550 PE | 85.05 | 18800 | 47.00 | 128.61 lakhs |
| PVR 1450 CE | 28.50 | 17200 | 43.00 | 104.19 lakhs |
| PVR 1520 PE | 56.15 | 16400 | 41.00 | 48.84 lakhs |
| PVR 1480 CE | 14.30 | 15600 | 39.00 | 53.72 lakhs |
| PVR 1400 CE | 70.15 | 14000 | 35.00 | 94.42 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 1460 CE | 23.25 | 42.30 | 53.15 | 20.20 | 22800 | 57.00 | 107.45 lakhs |
| PVR 1450 CE | 28.50 | 62.50 | 70.90 | 27.90 | 17200 | 43.00 | 104.19 lakhs |
| PVR 1440 CE | 35.65 | 50.00 | 50.00 | 35.65 | 800 | 2.00 | 40.7 lakhs |
| PVR 1420 CE | 54.80 | 69.20 | 69.20 | 51.95 | 2400 | 6.00 | 17.91 lakhs |
| PVR 1400 CE | 70.15 | 95.00 | 112.20 | 68.10 | 14000 | 35.00 | 94.42 lakhs |
| PVR 1380 CE | 95.75 | 98.40 | 98.40 | 93.10 | 800 | 2.00 | 8.14 lakhs |
| PVR 1360 CE | 76.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1350 CE | 180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 79.77 lakhs |
| PVR 1340 CE | 178.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1320 CE | 93.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1300 CE | 200.95 | 199.90 | 200.95 | 172.00 | 4400 | 11.00 | 70 lakhs |
| PVR 1280 CE | 113.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1260 CE | 124.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 CE | 249.90 | 249.90 | 249.90 | 249.90 | 400 | 1.00 | 19.54 lakhs |
| PVR 1240 CE | 136.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1220 CE | 149.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 CE | 265.00 | 274.05 | 274.05 | 260.00 | 1200 | 3.00 | 6.51 lakhs |
| PVR 1180 CE | 176.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 CE | 191.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1150 CE | 106.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1140 CE | 206.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1120 CE | 222.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1100 CE | 125.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1080 CE | 255.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 CE | 273.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1050 CE | 146.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1040 CE | 290.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 CE | 309.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1000 CE | 171.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 950 CE | 199.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 CE | 229.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 850 CE | 263.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 CE | 300.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1460.00 has an intrinsic value of 18.35 rupees
PVR Call (CE) of strike 1450.00 has an intrinsic value of 28.35 rupees
PVR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1480 CE | 14.30 | 30.00 | 34.80 | 12.05 | 15600 | 39.00 | 53.72 lakhs |
| PVR 1500 CE | 10.90 | 48.05 | 52.75 | 8.35 | 442400 | 1106.00 | 369.56 lakhs |
| PVR 1520 CE | 6.80 | 17.60 | 48.20 | 3.40 | 273200 | 683.00 | 120.47 lakhs |
| PVR 1540 CE | 8.25 | 16.70 | 16.70 | 4.60 | 36400 | 91.00 | 43.96 lakhs |
| PVR 1550 CE | 5.55 | 25.95 | 25.95 | 4.80 | 158800 | 397.00 | 270.25 lakhs |
| PVR 1560 CE | 6.50 | 10.00 | 10.00 | 6.50 | 1200 | 3.00 | 27.68 lakhs |
| PVR 1580 CE | 6.90 | 9.30 | 13.15 | 1.15 | 28400 | 71.00 | 86.28 lakhs |
| PVR 1600 CE | 3.65 | 11.05 | 11.10 | 3.20 | 251600 | 629.00 | 649.57 lakhs |
| PVR 1620 CE | 2.45 | 2.45 | 2.45 | 2.45 | 400 | 1.00 | 1.63 lakhs |
| PVR 1640 CE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1650 CE | 2.50 | 4.15 | 4.90 | 2.15 | 56400 | 141.00 | 151.4 lakhs |
| PVR 1660 CE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1680 CE | 1.90 | 0.15 | 1.90 | 0.15 | 800 | 2.00 | 11.4 lakhs |
| PVR 1700 CE | 1.20 | 2.80 | 3.00 | 1.05 | 44400 | 111.00 | 211.64 lakhs |
| PVR 1720 CE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1740 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1750 CE | 0.85 | 1.05 | 1.05 | 0.65 | 10000 | 25.00 | 79.77 lakhs |
| PVR 1760 CE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.88 lakhs |
| PVR 1780 CE | 1.00 | 1.00 | 1.00 | 1.00 | 400 | 1.00 | 1.63 lakhs |
| PVR 1800 CE | 1.00 | 0.50 | 1.00 | 0.50 | 3200 | 8.00 | 22.79 lakhs |
| PVR 1820 CE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1840 CE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1860 CE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees
PVR Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees
PVR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1480 PE | 30.95 | 15.80 | 34.95 | 10.35 | 30000 | 75.00 | 34.19 lakhs |
| PVR 1500 PE | 42.10 | 9.45 | 51.65 | 8.75 | 172400 | 431.00 | 231.18 lakhs |
| PVR 1520 PE | 56.15 | 23.00 | 76.15 | 23.00 | 16400 | 41.00 | 48.84 lakhs |
| PVR 1540 PE | 90.45 | 66.10 | 90.45 | 43.30 | 2800 | 7.00 | 34.19 lakhs |
| PVR 1550 PE | 85.05 | 41.95 | 87.60 | 41.95 | 18800 | 47.00 | 128.61 lakhs |
| PVR 1560 PE | 43.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1580 PE | 114.45 | 81.70 | 116.50 | 81.70 | 2000 | 5.00 | 6.51 lakhs |
| PVR 1600 PE | 104.10 | 103.50 | 128.10 | 96.05 | 9600 | 24.00 | 96.05 lakhs |
| PVR 1620 PE | 311.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1640 PE | 328.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1650 PE | 103.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 1660 PE | 347.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1680 PE | 365.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1700 PE | 499.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1720 PE | 402.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1740 PE | 421.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1750 PE | 529.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1760 PE | 440.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1780 PE | 459.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1800 PE | 513.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1820 PE | 498.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1840 PE | 517.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1860 PE | 537.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1480.00 has an intrinsic value of 1.6500000000001 rupees
PVR Put (PE) of strike 1500.00 has an intrinsic value of 21.65 rupees
PVR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1460 PE | 18.10 | 10.00 | 23.00 | 6.95 | 113600 | 284.00 | 70 lakhs |
| PVR 1450 PE | 14.25 | 7.00 | 21.00 | 4.70 | 128000 | 320.00 | 143.26 lakhs |
| PVR 1440 PE | 11.55 | 9.00 | 13.10 | 8.55 | 10400 | 26.00 | 37.44 lakhs |
| PVR 1420 PE | 8.00 | 8.00 | 8.00 | 7.95 | 3200 | 8.00 | 16.28 lakhs |
| PVR 1400 PE | 5.65 | 3.45 | 10.00 | 1.40 | 74000 | 185.00 | 211.64 lakhs |
| PVR 1380 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.77 lakhs |
| PVR 1360 PE | 20.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.4 lakhs |
| PVR 1350 PE | 2.90 | 1.10 | 3.90 | 1.10 | 6800 | 17.00 | 109.08 lakhs |
| PVR 1340 PE | 1.45 | 1.45 | 1.45 | 1.45 | 400 | 1.00 | 1.63 lakhs |
| PVR 1320 PE | 17.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.26 lakhs |
| PVR 1300 PE | 2.05 | 1.60 | 2.75 | 1.10 | 26000 | 65.00 | 195.36 lakhs |
| PVR 1280 PE | 70.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1260 PE | 61.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1250 PE | 1.50 | 1.80 | 2.00 | 0.85 | 3600 | 9.00 | 61.86 lakhs |
| PVR 1240 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.26 lakhs |
| PVR 1220 PE | 45.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 PE | 0.55 | 1.50 | 1.50 | 0.50 | 10000 | 25.00 | 73.26 lakhs |
| PVR 1180 PE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 PE | 27.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1150 PE | 0.20 | 0.20 | 0.20 | 0.20 | 800 | 2.00 | 22.79 lakhs |
| PVR 1140 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1120 PE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1100 PE | 0.15 | 0.10 | 0.30 | 0.10 | 9200 | 23.00 | 91.17 lakhs |
| PVR 1080 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 PE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1050 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.51 lakhs |
| PVR 1040 PE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1000 PE | 0.15 | 0.35 | 0.35 | 0.15 | 3600 | 9.00 | 35.82 lakhs |
| PVR 950 PE | 75.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.63 lakhs |
| PVR 850 PE | 41.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 PE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees
PVR Put (PE) of strike 1450.00 has an intrinsic value of 0 rupees
