Pvr (PVR) option chain analysis (24 Jun)
Pvr (PVR) option chain analysis 24 Jun 2021 expiry
Pvr (PVR) deals in Specialty Retail
Stock of Pvr closed at 1454.70, opened at 1440.00 and traded inside a range of 1435.00 and 1459.95 with a volume of 6.24 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1454.70 | 1440.00 | 1459.95 | 1435.00 | 6.24 lakhs |
| 14 Mon Jun | 1437.35 | 1435.00 | 1444.00 | 1412.50 | 3.41 lakhs |
| 11 Fri Jun | 1439.30 | 1447.50 | 1458.90 | 1428.00 | 5.22 lakhs |
| 10 Thu Jun | 1440.80 | 1440.00 | 1449.00 | 1434.00 | 3.04 lakhs |
| 09 Wed Jun | 1432.60 | 1445.00 | 1462.00 | 1422.55 | 8.89 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 1500.00 has highest open interest of 425315 with 1045.00 total contracts traded, and a volume of 76695487 and is trading at a premium of 26.35 Click here to view PVR 1500.00 Call price analysis
Put of strike 1400.00 has highest open interest of 152218 with 374.00 total contracts traded, and a volume of 30810714 and is trading at a premium of 20.65 Click here to view PVR 1400.00 Put price analysis
Most active PVR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PVR 1500 CE | 26.35 | 425315 | 1045.00 | 766.95 lakhs |
| PVR 1460 CE | 42.55 | 344729 | 847.00 | 488.66 lakhs |
| PVR 1480 CE | 33.95 | 275539 | 677.00 | 246.82 lakhs |
| PVR 1440 CE | 52.40 | 187627 | 461.00 | 352.83 lakhs |
| PVR 1400 PE | 20.65 | 152218 | 374.00 | 308.11 lakhs |
| PVR 1600 CE | 9.25 | 117623 | 289.00 | 356.15 lakhs |
| PVR 1300 PE | 5.85 | 106227 | 261.00 | 612.9 lakhs |
| PVR 1400 CE | 77.05 | 89540 | 220.00 | 548.3 lakhs |
| PVR 1520 CE | 20.85 | 49247 | 121.00 | 81.17 lakhs |
| PVR 1440 PE | 34.50 | 48840 | 120.00 | 92.76 lakhs |
| PVR 1420 PE | 27.00 | 47212 | 116.00 | 71.23 lakhs |
| PVR 1560 CE | 13.05 | 45177 | 111.00 | 122.58 lakhs |
| PVR 1360 PE | 12.15 | 35002 | 86.00 | 106.02 lakhs |
| PVR 1460 PE | 43.75 | 33374 | 82.00 | 79.51 lakhs |
| PVR 1540 CE | 16.30 | 28490 | 70.00 | 172.27 lakhs |
| PVR 1700 CE | 3.00 | 14245 | 35.00 | 91.11 lakhs |
| PVR 1340 PE | 9.50 | 13838 | 34.00 | 140.8 lakhs |
| PVR 1200 PE | 2.90 | 12617 | 31.00 | 357.8 lakhs |
| PVR 1380 PE | 15.70 | 11396 | 28.00 | 91.11 lakhs |
| PVR 1420 CE | 60.75 | 10175 | 25.00 | 54.66 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 1440 CE | 52.40 | 45.00 | 58.80 | 45.00 | 187627 | 461.00 | 352.83 lakhs |
| PVR 1420 CE | 60.75 | 56.00 | 68.85 | 56.00 | 10175 | 25.00 | 54.66 lakhs |
| PVR 1400 CE | 77.05 | 69.00 | 84.50 | 68.90 | 89540 | 220.00 | 548.3 lakhs |
| PVR 1380 CE | 78.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 49.69 lakhs |
| PVR 1360 CE | 103.00 | 96.75 | 113.05 | 96.75 | 3256 | 8.00 | 117.61 lakhs |
| PVR 1340 CE | 125.65 | 125.65 | 125.65 | 125.65 | 407 | 1.00 | 56.32 lakhs |
| PVR 1320 CE | 150.85 | 150.85 | 150.85 | 150.85 | 407 | 1.00 | 84.48 lakhs |
| PVR 1300 CE | 161.55 | 163.05 | 165.00 | 160.40 | 4477 | 11.00 | 258.41 lakhs |
| PVR 1280 CE | 157.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 23.19 lakhs |
| PVR 1260 CE | 198.00 | 198.00 | 198.00 | 198.00 | 407 | 1.00 | 64.6 lakhs |
| PVR 1240 CE | 196.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.91 lakhs |
| PVR 1220 CE | 157.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1200 CE | 258.45 | 257.00 | 260.00 | 257.00 | 1221 | 3.00 | 76.2 lakhs |
| PVR 1180 CE | 177.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1160 CE | 160.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1140 CE | 199.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1120 CE | 210.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1100 CE | 234.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.97 lakhs |
| PVR 1080 CE | 235.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 CE | 166.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.66 lakhs |
| PVR 1040 CE | 261.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 CE | 275.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1000 CE | 289.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 980 CE | 304.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 960 CE | 319.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 940 CE | 335.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 920 CE | 351.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 CE | 367.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 880 CE | 384.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 CE | 401.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 840 CE | 418.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 820 CE | 436.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 CE | 454.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 780 CE | 472.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 760 CE | 491.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 740 CE | 510.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 CE | 529.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1440.00 has an intrinsic value of 14.7 rupees
PVR Call (CE) of strike 1420.00 has an intrinsic value of 34.7 rupees
PVR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1460 CE | 42.55 | 40.55 | 49.00 | 36.50 | 344729 | 847.00 | 488.66 lakhs |
| PVR 1480 CE | 33.95 | 28.30 | 41.00 | 28.30 | 275539 | 677.00 | 246.82 lakhs |
| PVR 1500 CE | 26.35 | 21.90 | 32.85 | 21.90 | 425315 | 1045.00 | 766.95 lakhs |
| PVR 1520 CE | 20.85 | 19.00 | 26.45 | 18.50 | 49247 | 121.00 | 81.17 lakhs |
| PVR 1540 CE | 16.30 | 18.40 | 21.00 | 14.35 | 28490 | 70.00 | 172.27 lakhs |
| PVR 1560 CE | 13.05 | 10.00 | 17.40 | 10.00 | 45177 | 111.00 | 122.58 lakhs |
| PVR 1580 CE | 8.40 | 11.30 | 11.30 | 8.40 | 814 | 2.00 | 3.31 lakhs |
| PVR 1600 CE | 9.25 | 8.15 | 12.80 | 8.15 | 117623 | 289.00 | 356.15 lakhs |
| PVR 1620 CE | 42.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1640 CE | 39.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1660 CE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.31 lakhs |
| PVR 1680 CE | 34.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1700 CE | 3.00 | 3.10 | 5.50 | 3.00 | 14245 | 35.00 | 91.11 lakhs |
| PVR 1720 CE | 29.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1740 CE | 27.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1760 CE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1780 CE | 23.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1800 CE | 22.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees
PVR Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees
PVR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1460 PE | 43.75 | 49.45 | 49.45 | 43.05 | 33374 | 82.00 | 79.51 lakhs |
| PVR 1480 PE | 295.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1500 PE | 73.75 | 70.00 | 73.75 | 70.00 | 2442 | 6.00 | 39.76 lakhs |
| PVR 1520 PE | 326.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1540 PE | 342.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1560 PE | 358.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1580 PE | 374.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1600 PE | 175.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.97 lakhs |
| PVR 1620 PE | 408.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1640 PE | 424.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1660 PE | 442.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1680 PE | 459.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1700 PE | 476.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1720 PE | 494.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1740 PE | 512.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1760 PE | 529.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1780 PE | 547.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1800 PE | 566.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1460.00 has an intrinsic value of 5.3 rupees
PVR Put (PE) of strike 1480.00 has an intrinsic value of 25.3 rupees
PVR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PVR 1440 PE | 34.50 | 37.00 | 40.40 | 31.70 | 48840 | 120.00 | 92.76 lakhs |
| PVR 1420 PE | 27.00 | 29.50 | 31.45 | 26.50 | 47212 | 116.00 | 71.23 lakhs |
| PVR 1400 PE | 20.65 | 27.05 | 30.00 | 20.05 | 152218 | 374.00 | 308.11 lakhs |
| PVR 1380 PE | 15.70 | 18.65 | 18.65 | 15.30 | 11396 | 28.00 | 91.11 lakhs |
| PVR 1360 PE | 12.15 | 12.05 | 14.80 | 11.80 | 35002 | 86.00 | 106.02 lakhs |
| PVR 1340 PE | 9.50 | 12.00 | 12.00 | 9.35 | 13838 | 34.00 | 140.8 lakhs |
| PVR 1320 PE | 6.90 | 9.95 | 9.95 | 6.35 | 5291 | 13.00 | 124.24 lakhs |
| PVR 1300 PE | 5.85 | 7.15 | 7.85 | 5.30 | 106227 | 261.00 | 612.9 lakhs |
| PVR 1280 PE | 4.95 | 8.75 | 8.75 | 4.45 | 7326 | 18.00 | 228.6 lakhs |
| PVR 1260 PE | 4.55 | 4.55 | 5.95 | 4.50 | 7733 | 19.00 | 250.13 lakhs |
| PVR 1240 PE | 3.10 | 3.10 | 3.10 | 3.10 | 407 | 1.00 | 130.86 lakhs |
| PVR 1220 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.48 lakhs |
| PVR 1200 PE | 2.90 | 2.80 | 3.55 | 2.80 | 12617 | 31.00 | 357.8 lakhs |
| PVR 1180 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.91 lakhs |
| PVR 1160 PE | 2.00 | 2.00 | 2.00 | 2.00 | 1221 | 3.00 | 159.02 lakhs |
| PVR 1140 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.91 lakhs |
| PVR 1120 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 59.63 lakhs |
| PVR 1100 PE | 1.70 | 1.65 | 1.95 | 1.65 | 3663 | 9.00 | 472.1 lakhs |
| PVR 1080 PE | 65.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1060 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.31 lakhs |
| PVR 1040 PE | 52.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1020 PE | 46.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 1000 PE | 1.50 | 1.55 | 1.55 | 1.50 | 1221 | 3.00 | 115.95 lakhs |
| PVR 980 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 960 PE | 31.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 940 PE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 920 PE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 900 PE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 880 PE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 860 PE | 14.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 840 PE | 11.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 820 PE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 800 PE | 2.95 | 2.95 | 2.95 | 2.95 | 407 | 1.00 | 4.97 lakhs |
| PVR 780 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 760 PE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 740 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PVR 720 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PVR Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees
PVR Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees
