BullFO

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

nse chart

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

chart PVR

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

 chart PVR 1460.00 CE

PVR Call (CE) of strike 1450.00 has an intrinsic value of 28.35 rupees

 chart PVR 1450.00 CE

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

 chart PVR 1480.00 CE

PVR Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart PVR 1500.00 CE

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

 chart PVR 1480.00 PE

PVR Put (PE) of strike 1500.00 has an intrinsic value of 21.65 rupees

 chart PVR 1500.00 PE

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

 chart PVR 1460.00 PE

PVR Put (PE) of strike 1450.00 has an intrinsic value of 0 rupees

 chart PVR 1450.00 PE