BullFO

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

nse chart

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

chart PVR

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

 chart PVR 1560.00 CE

PVR Call (CE) of strike 1540.00 has an intrinsic value of 28.6 rupees

 chart PVR 1540.00 CE

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

 chart PVR 1580.00 CE

PVR Call (CE) of strike 1600.00 has an intrinsic value of 0 rupees

 chart PVR 1600.00 CE

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

 chart PVR 1580.00 PE

PVR Put (PE) of strike 1600.00 has an intrinsic value of 31.4 rupees

 chart PVR 1600.00 PE

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

 chart PVR 1560.00 PE

PVR Put (PE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart PVR 1540.00 PE