BullFO

Pvr (PVR) option chain analysis (30 Sep)

Pvr (PVR) option chain analysis 30 Sep 2021 expiry

Pvr (PVR) deals in Specialty Retail

Stock of Pvr closed at 1510.90, opened at 1559.00 and traded inside a range of 1495.15 and 1559.00 with a volume of 13.11 lakhs.

Date Close Open High Low Volume
24 Fri Sep 1510.90 1559.00 1559.00 1495.15 13.11 lakhs
23 Thu Sep 1569.40 1582.50 1610.95 1552.30 14.73 lakhs
22 Wed Sep 1568.35 1518.90 1632.00 1499.70 41.54 lakhs
21 Tue Sep 1508.50 1423.00 1518.00 1405.00 36.34 lakhs
20 Mon Sep 1423.80 1392.00 1487.00 1382.05 34.91 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 1

Call of strike 1600.00 has highest open interest of 2276 with 2276.00 total contracts traded, and a volume of 529100 and is trading at a premium of 16.70 Click here to view PVR 1600.00 Call price analysis

Put of strike 1500.00 has highest open interest of 1849 with 1849.00 total contracts traded, and a volume of 173382 and is trading at a premium of 29.55 Click here to view PVR 1500.00 Put price analysis

Most active PVR Calls & Puts

Strike Premium Open Interest Contracts Volume
PVR 1600 CE 16.70 2276 2276.00 5.29 lakhs
PVR 1500 PE 29.55 1849 1849.00 1.73 lakhs
PVR 1700 CE 7.70 1060 1060.00 2.39 lakhs
PVR 1540 CE 29.45 892 892.00 0.93 lakhs
PVR 1500 CE 42.95 765 765.00 1.47 lakhs
PVR 1640 CE 12.15 713 713.00 1.09 lakhs
PVR 1560 CE 24.85 676 676.00 1.01 lakhs
PVR 1580 CE 20.55 657 657.00 1.02 lakhs
PVR 1540 PE 57.20 574 574.00 0.51 lakhs
PVR 1620 CE 14.00 559 559.00 1.05 lakhs
PVR 1400 PE 6.80 513 513.00 1.19 lakhs
PVR 1460 PE 15.35 435 435.00 0.92 lakhs
PVR 1520 PE 42.45 340 340.00 0.2 lakhs
PVR 1660 CE 10.60 313 313.00 0.58 lakhs
PVR 1800 CE 3.70 312 312.00 0.5 lakhs
PVR 1480 PE 18.50 268 268.00 0.47 lakhs
PVR 1680 CE 8.95 247 247.00 0.44 lakhs
PVR 1740 CE 6.35 223 223.00 0.51 lakhs
PVR 1520 CE 35.60 205 205.00 0.49 lakhs
PVR 1300 PE 2.60 156 156.00 0.85 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 1500 CE 42.95 75.80 87.60 40.00 765 765.00 1.47 lakhs
PVR 1480 CE 52.30 75.50 85.00 49.30 52 52.00 0.35 lakhs
PVR 1460 CE 67.20 86.90 97.00 64.85 29 29.00 0.44 lakhs
PVR 1440 CE 79.40 118.30 118.30 76.80 18 18.00 0.42 lakhs
PVR 1420 CE 104.05 122.00 132.55 104.05 10 10.00 0.26 lakhs
PVR 1400 CE 118.15 140.00 150.00 107.95 39 39.00 0.63 lakhs
PVR 1380 CE 201.00 0.00 0.00 0.00 0 0.00 0.26 lakhs
PVR 1360 CE 158.80 208.00 208.00 145.95 11 11.00 0.25 lakhs
PVR 1340 CE 189.80 195.50 195.50 189.75 3 3.00 0.46 lakhs
PVR 1320 CE 197.90 193.40 197.90 193.40 2 2.00 0.05 lakhs
PVR 1300 CE 212.00 236.05 238.00 204.40 11 11.00 0.22 lakhs
PVR 1280 CE 217.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1260 CE 310.25 310.25 310.25 310.25 1 1.00 0.01 lakhs
PVR 1240 CE 241.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1220 CE 253.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1200 CE 310.00 339.00 339.00 300.00 8 8.00 0.01 lakhs
PVR 1180 CE 279.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1160 CE 293.30 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1140 CE 307.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1120 CE 321.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1100 CE 336.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1080 CE 351.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1060 CE 367.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1040 CE 383.55 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1020 CE 399.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1000 CE 416.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 980 CE 433.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 960 CE 450.90 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 940 CE 468.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 CE 486.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 900 CE 504.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 880 CE 522.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 CE 541.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 CE 560.15 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 820 CE 579.05 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 CE 598.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 780 CE 456.95 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1500.00 has an intrinsic value of 10.9 rupees

 chart PVR 1500.00 CE

PVR Call (CE) of strike 1480.00 has an intrinsic value of 30.9 rupees

 chart PVR 1480.00 CE

PVR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1520 CE 35.60 70.55 70.55 33.80 205 205.00 0.49 lakhs
PVR 1540 CE 29.45 65.20 65.20 27.85 892 892.00 0.93 lakhs
PVR 1560 CE 24.85 58.00 58.00 24.00 676 676.00 1.01 lakhs
PVR 1580 CE 20.55 52.00 52.00 19.75 657 657.00 1.02 lakhs
PVR 1600 CE 16.70 44.00 44.00 15.70 2276 2276.00 5.29 lakhs
PVR 1620 CE 14.00 38.70 38.70 11.05 559 559.00 1.05 lakhs
PVR 1640 CE 12.15 28.00 28.75 11.45 713 713.00 1.09 lakhs
PVR 1660 CE 10.60 32.10 32.10 10.00 313 313.00 0.58 lakhs
PVR 1680 CE 8.95 19.75 20.65 8.60 247 247.00 0.44 lakhs
PVR 1700 CE 7.70 18.05 18.05 7.05 1060 1060.00 2.39 lakhs
PVR 1720 CE 60.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 CE 6.35 16.10 16.10 5.80 223 223.00 0.51 lakhs
PVR 1760 CE 5.45 5.90 5.90 5.30 4 4.00 0.01 lakhs
PVR 1780 CE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 CE 3.70 8.00 8.00 3.15 312 312.00 0.5 lakhs
PVR 1820 CE 3.50 4.25 4.25 3.50 2 2.00 0 lakhs
PVR 1840 CE 40.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1860 CE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Call (CE) of strike 1520.00 has an intrinsic value of 0 rupees

 chart PVR 1520.00 CE

PVR Call (CE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart PVR 1540.00 CE

PVR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1520 PE 42.45 41.90 56.05 32.75 340 340.00 0.2 lakhs
PVR 1540 PE 57.20 43.80 69.70 43.80 574 574.00 0.51 lakhs
PVR 1560 PE 255.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1580 PE 93.00 80.25 96.95 80.25 14 14.00 0.06 lakhs
PVR 1600 PE 103.50 86.55 117.00 84.50 126 126.00 0.7 lakhs
PVR 1620 PE 298.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1640 PE 313.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1660 PE 328.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1680 PE 344.15 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1700 PE 359.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1720 PE 375.65 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1740 PE 391.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1760 PE 408.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1780 PE 424.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1800 PE 441.10 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1820 PE 457.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1840 PE 474.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1860 PE 492.15 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1520.00 has an intrinsic value of 9.0999999999999 rupees

 chart PVR 1520.00 PE

PVR Put (PE) of strike 1540.00 has an intrinsic value of 29.1 rupees

 chart PVR 1540.00 PE

PVR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PVR 1500 PE 29.55 35.00 43.85 24.95 1849 1849.00 1.73 lakhs
PVR 1480 PE 18.50 19.00 33.00 9.50 268 268.00 0.47 lakhs
PVR 1460 PE 15.35 22.50 24.05 5.25 435 435.00 0.92 lakhs
PVR 1440 PE 9.30 21.00 21.00 9.05 43 43.00 0.48 lakhs
PVR 1420 PE 7.90 14.00 14.10 6.80 56 56.00 0.35 lakhs
PVR 1400 PE 6.80 10.00 11.00 5.80 513 513.00 1.19 lakhs
PVR 1380 PE 5.80 4.50 5.80 4.50 10 10.00 0.38 lakhs
PVR 1360 PE 3.70 7.80 7.80 3.15 33 33.00 0.33 lakhs
PVR 1340 PE 3.05 3.45 4.35 2.05 17 17.00 0.49 lakhs
PVR 1320 PE 4.50 3.50 4.95 1.00 10 10.00 0.1 lakhs
PVR 1300 PE 2.60 2.90 4.00 2.10 156 156.00 0.85 lakhs
PVR 1280 PE 1.80 0.00 0.00 0.00 0 0.00 0.07 lakhs
PVR 1260 PE 1.55 0.80 3.00 0.80 15 15.00 0.29 lakhs
PVR 1240 PE 1.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
PVR 1220 PE 74.00 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1200 PE 0.25 0.85 1.70 0.25 22 22.00 0.55 lakhs
PVR 1180 PE 60.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1160 PE 54.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1140 PE 48.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1120 PE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1100 PE 0.10 0.10 0.10 0.10 1 1.00 0.07 lakhs
PVR 1080 PE 33.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1060 PE 29.60 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1040 PE 25.80 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1020 PE 22.35 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 1000 PE 1.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
PVR 980 PE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 960 PE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 940 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 920 PE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 900 PE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 880 PE 6.70 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 860 PE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 840 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 820 PE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 800 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
PVR 780 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

PVR Put (PE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart PVR 1500.00 PE

PVR Put (PE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart PVR 1480.00 PE