Read Pre-Open Market Analysis published at 8 am everday. click here

search
Option Chain For PVR - PVR LIMITED
Last updated on 10 Jul 2020 01:01 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 441.85 - - - - -
- - - - - 490.95 - - - - 1,600
- - - - - 540.05 - - - - 400
- - - - - 589.15 - - - - 4,800
- - - - - 638.25 - - - - -
- - - - - 648.1 - - - - -
- - - - - 667.7 - - - - -
- - - - - 687.35 0.35 2.85 100.71 -400 3,200
- - - - - 707 - - - - 400
- - - - - 726.65 - - - - -
- - - - - 736.45 - - - - 24,000
- - - - - 746.25 - - - - 400
- - - - - 765.9 - - - - 2,400
- - - - - 785.55 0.10 5.00 82.24 2,400 108,400
- - - - - 805.2 - - - - -
- - - - - 820 - - - - -
- - - - - 824.85 - - - - 2,000
- - - - - 834.65 -0.80 7.70 76.04 - 21,200
- - - - - 840 - - - -1,600 -
- - - - - 844.45 - - - - -
- - - - - 860 - - - - -
- - - - - 864.1 - - - - -
- - - - - 880 - - - - -
5,600 - - 150.00 -0.10 883.75 -2.80 11.60 71.22 -800 94,800
- -5,600 - - - 900 - - - -95,600 -
1,200 - - - - 903.4 - - - - 1,600
- -800 - - - 920 - - - -1,200 -
- - - - - 923 - - - - 2,000
4,000 - - - - 932.85 - 23.50 71.87 -1,200 37,200
- - - - - 940 - - - -1,600 -
1,600 - - - - 942.65 -2.85 22.65 71.99 -400 4,800
- -1,200 - - - 960 - - - -5,600 -
6,400 - - - - 962.3 -0.65 33.00 72.76 400 14,800
- -6,800 - - - 980 - - - -14,000 -
54,800 400 38.93 80.00 1.40 981.95 -7.15 33.45 73.53 2,000 96,800
- -54,400 - - - 1000 - - - -95,600 -
4,800 - - - - 1001.6 -8.25 42.00 73.01 400 7,600
- -4,400 - - - 1020 - - - -6,400 -
7,600 -400 45.76 59.75 0.65 1021.2 -1.25 55.55 71.73 800 8,400
16,000 -1,200 41.73 56.80 3.65 1031.05 -8.90 54.10 74.08 - 14,800
- -8,000 - - - 1040 - - - -7,600 -
13,600 -800 46.72 50.00 - 1040.85 -1.05 68.00 74.69 -800 2,400
- -14,400 - - - 1060 5.15 78.00 74.48 -800 1,600
8,800 -400 45.28 39.30 -4.55 1060.5 - - - - -
- -9,200 - - - 1080 - - - - -
88,000 -4,000 48.59 37.00 1.45 1080.15 -15.65 82.45 67.15 -400 23,200
8,800 400 50.30 29.25 0.30 1099.75 - - - - 400
- -92,800 - - - 1100 - - - -24,800 -
2,000 - - - - 1119.4 - - - - 800
- -7,600 - - - 1120 - - - - -
16,400 - 51.67 23.55 1.10 1129.25 - - - - 1,200
2,400 -800 50.51 18.70 -11.30 1139.05 - - - - -
- -1,200 - - - 1140 - - - -400 -
400 - - - - 1158.7 - - - - -
- -2,800 - - - 1160 - - - - -
99,200 -1,200 51.82 12.25 -1.50 1178.3 - - - - 1,200
- -400 - - - 1180 - - - - -
2,400 - - - - 1197.95 - - - - 400
- -104,800 - - - 1200 - - - -800 -
400 - - - - 1217.6 - - - - -
- -1,600 - - - 1220 - - - - -
6,000 - - - - 1227.4 - - - - -
- - - - - 1237.25 - - - - -
- - - - - 1240 - - - - -
400 - - - - 1256.9 - - - - -
- - - - - 1260 - - - - -
89,600 - 56.66 5.00 -0.25 1276.5 -10.00 260.00 105.65 -400 -
400 - - - - 1296.15 - - - - -
- - - - - 1315.8 - - - - -
1,600 - - - - 1325.6 - - - - -
- - - - - 1335.45 - - - - -
400 - - - - 1355.05 - - - - -
15,200 - - - - 1374.7 - - - - -
- - - - - 1394.35 - - - - -
- - - - - 1423.8 - - - - -
31,600 - 65.46 0.90 -1.20 1472.9 - - - - -
400 - - - - 1522 - - - - -
13,200 -400 76.88 1.00 -1.95 1571.1 - - - - -
Total 503,200 482,800
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.