Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1077.05
Change Change %
67.40 6.68%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1079.60
Change Change %
64.35 6.34%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE920.00
16.10 1.90 13.38% 1060.95
Previous Close 14.20
Open 11.00
High 16.95
Low 11.00
Vol 29,304
Open Interest (OI) 13,024
Change in OI 0
Bid Price 13.50
Offer Price 18.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1120.00
95.00 5.85 6.56% 982.05
Previous Close 89.15
Open 93.00
High 101.00
Low 84.55
Vol 6,512
Open Interest (OI) 20,757
Change in OI 0
Bid Price 89.75
Offer Price 99.35
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1060.00
56.20 2.25 4.17% 1020.85
Previous Close 53.95
Open 60.35
High 65.55
Low 50.00
Vol 2,38,095
Open Interest (OI) 73,260
Change in OI 0
Bid Price 54.00
Offer Price 56.20
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE940.00
17.25 0.55 3.29% 1059.80
Previous Close 16.70
Open 9.65
High 21.00
Low 9.65
Vol 1,11,925
Open Interest (OI) 85,470
Change in OI 0
Bid Price 11.45
Offer Price 17.45
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1200.00
163.00 5.00 3.16% 914.05
Previous Close 158.00
Open 183.85
High 184.95
Low 154.00
Vol 8,140
Open Interest (OI) 79,772
Change in OI 0
Bid Price 155.75
Offer Price 170.95
Bid Quantity 1,221
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE960.00
21.50 0.60 2.87% 1055.55
Previous Close 20.90
Open 30.35
High 30.35
Low 20.00
Vol 1,78,266
Open Interest (OI) 73,667
Change in OI 0
Bid Price 19.60
Offer Price 21.50
Bid Quantity 407
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1000.00
31.50 0.65 2.11% 1045.55
Previous Close 30.85
Open 46.80
High 46.80
Low 29.00
Vol 18,38,830
Open Interest (OI) 5,75,905
Change in OI 0
Bid Price 31.15
Offer Price 31.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1100.00
79.00 1.55 2.00% 998.05
Previous Close 77.45
Open 85.95
High 93.55
Low 70.70
Vol 1,27,798
Open Interest (OI) 1,15,588
Change in OI 0
Bid Price 74.50
Offer Price 80.70
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE960.00
107.05 2.05 1.95% 970.00
Previous Close 105.00
Open 100.80
High 107.10
Low 100.80
Vol 1,221
Open Interest (OI) 1,221
Change in OI 0
Bid Price 99.15
Offer Price 114.90
Bid Quantity 1,628
Offer Quantity 3,256
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1040.00
52.50 0.70 1.35% 1024.55
Previous Close 51.80
Open 24.85
High 59.75
Low 24.85
Vol 5,82,010
Open Interest (OI) 71,225
Change in OI 0
Bid Price 50.05
Offer Price 52.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE900.00
11.50 0.15 1.32% 1065.55
Previous Close 11.35
Open 16.50
High 16.50
Low 10.00
Vol 4,81,481
Open Interest (OI) 2,80,016
Change in OI 0
Bid Price 11.05
Offer Price 11.60
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1080.00
67.00 0.50 0.75% 1010.05
Previous Close 66.50
Open 77.95
High 79.10
Low 58.85
Vol 35,002
Open Interest (OI) 28,490
Change in OI 0
Bid Price 0.30
Offer Price 67.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1020.00
66.05 0.25 0.38% 1011.00
Previous Close 65.80
Open 34.00
High 74.95
Low 34.00
Vol 1,59,544
Open Interest (OI) 25,641
Change in OI 0
Bid Price 58.30
Offer Price 66.05
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1600.00
0.25 0.00 0.00% 1076.80
Previous Close 0.25
Open 1.00
High 1.00
Low 0.25
Vol 1,221
Open Interest (OI) 24,827
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1480.00
9.05 0.00 0.00% 1068.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 0.20
Offer Price 1.20
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1380.00
0.20 0.00 0.00% 1076.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 814
Change in OI 0
Bid Price 0.30
Offer Price 3.00
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1380.00
252.10 0.00 0.00% 824.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 279.05
Offer Price 373.40
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1440.00
0.60 0.00 0.00% 1076.45
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 814
Open Interest (OI) 15,466
Change in OI 0
Bid Price 0.35
Offer Price 2.95
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE940.00
116.45 0.00 0.00% 960.60
Previous Close 116.45
Open 116.45
High 116.45
Low 116.45
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 108.65
Offer Price 157.10
Bid Quantity 3,256
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1340.00
1.50 0.00 0.00% 1075.55
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 407
Open Interest (OI) 24,420
Change in OI 0
Bid Price 0.75
Offer Price 3.65
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1340.00
105.15 0.00 0.00% 971.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 289.15
Offer Price 327.70
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1320.00
0.80 0.00 0.00% 1076.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,547
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1320.00
200.95 0.00 0.00% 876.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,256
Change in OI 0
Bid Price 227.35
Offer Price 302.35
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1180.00
154.60 0.00 0.00% 922.45
Previous Close 154.60
Open 154.60
High 154.60
Low 154.60
Vol 407
Open Interest (OI) 21,978
Change in OI 0
Bid Price 132.40
Offer Price 162.30
Bid Quantity 1,221
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE860.00
8.95 0.00 0.00% 1068.10
Previous Close 8.95
Open 8.25
High 9.00
Low 8.25
Vol 2,849
Open Interest (OI) 2,442
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1280.00
234.40 0.00 0.00% 842.65
Previous Close 234.40
Open 234.40
High 234.40
Low 234.40
Vol 407
Open Interest (OI) 2,849
Change in OI 0
Bid Price 229.15
Offer Price 244.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1220.00
176.40 0.00 0.00% 900.65
Previous Close 176.40
Open 194.00
High 196.70
Low 176.40
Vol 2,849
Open Interest (OI) 17,094
Change in OI 0
Bid Price 173.85
Offer Price 186.30
Bid Quantity 1,221
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1760.00
1.00 0.00 0.00% 1076.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1460.00
0.95 0.00 0.00% 1076.10
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 407
Open Interest (OI) 1,628
Change in OI 0
Bid Price 0.30
Offer Price 3.65
Bid Quantity 1,628
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1460.00
165.00 0.00 0.00% 912.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 350.55
Offer Price 460.65
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE800.00
4.20 0.00 0.00% 1072.85
Previous Close 4.20
Open 4.95
High 5.45
Low 3.45
Vol 36,630
Open Interest (OI) 19,536
Change in OI 0
Bid Price 4.20
Offer Price 4.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1260.00
138.00 0.00 0.00% 939.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,070
Change in OI 0
Bid Price 173.85
Offer Price 246.00
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1140.00
107.30 0.00 0.00% 969.75
Previous Close 107.30
Open 110.50
High 117.15
Low 107.30
Vol 2,035
Open Interest (OI) 26,455
Change in OI 0
Bid Price 98.40
Offer Price 116.50
Bid Quantity 1,221
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1500.00
1.50 0.00 0.00% 1075.55
Previous Close 1.50
Open 1.60
High 1.60
Low 1.00
Vol 3,663
Open Interest (OI) 63,492
Change in OI 0
Bid Price 1.00
Offer Price 1.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1240.00
3.70 0.00 0.00% 1073.35
Previous Close 3.70
Open 1.85
High 4.50
Low 1.85
Vol 1,27,391
Open Interest (OI) 49,654
Change in OI 0
Bid Price 0.80
Offer Price 9.55
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1240.00
191.55 0.00 0.00% 885.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,466
Change in OI 0
Bid Price 189.45
Offer Price 210.80
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE840.00
5.90 0.00 0.00% 1071.15
Previous Close 5.90
Open 6.00
High 7.40
Low 4.80
Vol 8,140
Open Interest (OI) 10,989
Change in OI 0
Bid Price 5.60
Offer Price 8.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1700.00
0.25 0.00 0.00% 1076.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1300.00
264.00 0.00 0.00% 813.05
Previous Close 264.00
Open 263.00
High 270.70
Low 262.00
Vol 1,628
Open Interest (OI) 28,897
Change in OI 0
Bid Price 223.90
Offer Price 261.95
Bid Quantity 2,849
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1360.00
1.10 0.00 0.00% 1075.95
Previous Close 1.10
Open 0.80
High 1.10
Low 0.65
Vol 1,628
Open Interest (OI) 15,059
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1360.00
100.00 0.00 0.00% 977.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 309.10
Offer Price 348.70
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1560.00
2.00 0.00 0.00% 1075.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 814
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1420.00
14.20 0.00 0.00% 1062.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1400.00
1.90 0.00 0.00% 1075.15
Previous Close 1.90
Open 1.25
High 1.90
Low 1.10
Vol 4,884
Open Interest (OI) 1,08,669
Change in OI 0
Bid Price 1.35
Offer Price 1.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1400.00
384.00 0.00 0.00% 693.05
Previous Close 384.00
Open 384.00
High 384.00
Low 384.00
Vol 407
Open Interest (OI) 13,024
Change in OI 0
Bid Price 328.35
Offer Price 370.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1540.00
0.10 0.00 0.00% 1076.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 0.10
Offer Price 2.95
Bid Quantity 1,221
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1520.00
2.90 0.00 0.00% 1074.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1020.00
37.80 -0.15 -0.40% 1039.25
Previous Close 37.95
Open 45.40
High 48.70
Low 35.25
Vol 2,68,620
Open Interest (OI) 90,354
Change in OI 0
Bid Price 37.00
Offer Price 39.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE900.00
159.90 -0.85 -0.53% 917.15
Previous Close 160.75
Open 129.55
High 164.00
Low 129.55
Vol 23,606
Open Interest (OI) 35,409
Change in OI 0
Bid Price 127.85
Offer Price 158.10
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1000.00
77.00 -1.10 -1.41% 1000.05
Previous Close 78.10
Open 50.20
High 86.70
Low 40.45
Vol 3,37,810
Open Interest (OI) 1,50,590
Change in OI 0
Bid Price 73.15
Offer Price 79.20
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE980.00
25.20 -0.40 -1.56% 1051.85
Previous Close 25.60
Open 38.10
High 38.10
Low 24.20
Vol 3,00,366
Open Interest (OI) 1,20,879
Change in OI 0
Bid Price 25.20
Offer Price 26.40
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1260.00
2.50 -0.05 -1.96% 1074.55
Previous Close 2.55
Open 3.05
High 4.35
Low 2.00
Vol 5,291
Open Interest (OI) 15,059
Change in OI 0
Bid Price 2.50
Offer Price 4.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE880.00
9.00 -0.20 -2.17% 1068.05
Previous Close 9.20
Open 3.45
High 12.50
Low 3.45
Vol 14,245
Open Interest (OI) 14,245
Change in OI 0
Bid Price 9.05
Offer Price 13.10
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1080.00
32.35 -0.75 -2.27% 1044.70
Previous Close 33.10
Open 16.50
High 38.00
Low 15.35
Vol 3,30,891
Open Interest (OI) 61,050
Change in OI 0
Bid Price 21.40
Offer Price 32.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1040.00
44.00 -1.10 -2.44% 1033.05
Previous Close 45.10
Open 42.80
High 55.85
Low 42.00
Vol 4,35,083
Open Interest (OI) 1,27,391
Change in OI 0
Bid Price 44.00
Offer Price 46.50
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1160.00
121.85 -3.15 -2.52% 955.20
Previous Close 125.00
Open 126.55
High 130.00
Low 121.85
Vol 1,628
Open Interest (OI) 13,431
Change in OI 0
Bid Price 112.40
Offer Price 128.55
Bid Quantity 2,442
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1220.00
4.60 -0.15 -3.16% 1072.45
Previous Close 4.75
Open 1.35
High 5.70
Low 1.35
Vol 66,341
Open Interest (OI) 46,398
Change in OI 0
Bid Price 3.05
Offer Price 4.95
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1160.00
11.00 -0.40 -3.51% 1066.05
Previous Close 11.40
Open 3.30
High 13.75
Low 3.30
Vol 2,49,084
Open Interest (OI) 56,980
Change in OI 0
Bid Price 9.10
Offer Price 11.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1140.00
13.55 -0.80 -5.57% 1063.50
Previous Close 14.35
Open 5.50
High 18.45
Low 4.90
Vol 7,05,331
Open Interest (OI) 80,586
Change in OI 0
Bid Price 13.55
Offer Price 14.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1100.00
23.80 -1.55 -6.11% 1053.25
Previous Close 25.35
Open 11.65
High 30.00
Low 10.30
Vol 13,45,950
Open Interest (OI) 2,14,082
Change in OI 0
Bid Price 23.50
Offer Price 24.85
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE980.00
85.90 -6.50 -7.03% 991.15
Previous Close 92.40
Open 70.85
High 94.95
Low 70.85
Vol 4,477
Open Interest (OI) 2,442
Change in OI 0
Bid Price 78.05
Offer Price 108.40
Bid Quantity 3,256
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1200.00
6.10 -0.55 -8.27% 1070.95
Previous Close 6.65
Open 2.75
High 7.95
Low 2.35
Vol 4,91,249
Open Interest (OI) 2,15,710
Change in OI 0
Bid Price 5.10
Offer Price 6.50
Bid Quantity 2,035
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1060.00
38.00 -3.70 -8.87% 1039.05
Previous Close 41.70
Open 19.00
High 48.00
Low 19.00
Vol 10,05,700
Open Interest (OI) 94,831
Change in OI 0
Bid Price 35.95
Offer Price 41.65
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1280.00
2.20 -0.25 -10.20% 1074.85
Previous Close 2.45
Open 3.30
High 3.30
Low 2.15
Vol 2,442
Open Interest (OI) 12,617
Change in OI 0
Bid Price 1.00
Offer Price 2.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1180.00
7.80 -0.90 -10.34% 1069.25
Previous Close 8.70
Open 3.05
High 10.45
Low 2.90
Vol 1,23,321
Open Interest (OI) 45,991
Change in OI 0
Bid Price 4.70
Offer Price 14.20
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1120.00
16.85 -3.05 -15.33% 1060.20
Previous Close 19.90
Open 8.35
High 23.00
Low 7.30
Vol 2,68,213
Open Interest (OI) 66,341
Change in OI 0
Bid Price 16.70
Offer Price 19.25
Bid Quantity 814
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1300.00
1.70 -0.65 -27.66% 1075.35
Previous Close 2.35
Open 2.00
High 2.80
Low 1.30
Vol 41,107
Open Interest (OI) 1,29,833
Change in OI 0
Bid Price 1.75
Offer Price 2.25
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE900.00
39.00 2.50 6.85% 1038.05
Previous Close 36.50
Open 39.95
High 49.85
Low 31.30
Vol 18,722
Open Interest (OI) 19,129
Change in OI 0
Bid Price 38.00
Offer Price 39.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE800.00
18.65 1.00 5.67% 1058.40
Previous Close 17.65
Open 16.90
High 20.00
Low 14.00
Vol 10,582
Open Interest (OI) 15,873
Change in OI 0
Bid Price 15.10
Offer Price 18.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1000.00
73.95 2.30 3.21% 1003.10
Previous Close 71.65
Open 75.00
High 77.40
Low 69.95
Vol 35,409
Open Interest (OI) 32,560
Change in OI 0
Bid Price 71.35
Offer Price 73.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE960.00
63.60 0.00 0.00% 1013.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 407
Change in OI 0
Bid Price 29.00
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1300.00
280.00 0.00 0.00% 797.05
Previous Close 280.00
Open 280.00
High 280.00
Low 280.00
Vol 407
Open Interest (OI) 2,442
Change in OI 0
Bid Price 210.10
Offer Price 0.00
Bid Quantity 7,733
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1000.00
105.05 0.00 0.00% 972.00
Previous Close 105.05
Open 98.10
High 105.05
Low 98.10
Vol 2,442
Open Interest (OI) 2,849
Change in OI 0
Bid Price 96.90
Offer Price 148.85
Bid Quantity 2,442
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1400.00
9.00 0.00 0.00% 1068.05
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1200.00
195.00 0.00 0.00% 882.05
Previous Close 195.00
Open 200.00
High 200.00
Low 194.00
Vol 1,628
Open Interest (OI) 3,663
Change in OI 0
Bid Price 186.20
Offer Price 204.60
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1100.00
120.00 0.00 0.00% 957.05
Previous Close 120.00
Open 130.00
High 130.00
Low 110.00
Vol 3,663
Open Interest (OI) 6,919
Change in OI 0
Bid Price 117.35
Offer Price 145.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1200.00
35.00 -1.15 -3.18% 1042.05
Previous Close 36.15
Open 25.00
High 40.00
Low 25.00
Vol 20,757
Open Interest (OI) 13,024
Change in OI 0
Bid Price 33.35
Offer Price 39.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1100.00
59.00 -2.85 -4.61% 1018.05
Previous Close 61.85
Open 60.00
High 63.00
Low 56.20
Vol 7,326
Open Interest (OI) 4,070
Change in OI 0
Bid Price 63.00
Offer Price 94.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1300.00
18.00 -1.00 -5.26% 1059.05
Previous Close 19.00
Open 20.00
High 24.90
Low 13.50
Vol 10,175
Open Interest (OI) 7,733
Change in OI 0
Bid Price 16.35
Offer Price 20.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-06-2021
OPTSTK
PE1000.00
98.00 4.00 4.26% 979.05
Previous Close 94.00
Open 90.50
High 98.00
Low 90.00
Vol 2,442
Open Interest (OI) 3,663
Change in OI 0
Bid Price 85.05
Offer Price 120.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-06-2021
OPTSTK
PE800.00
25.10 0.00 0.00% 1051.95
Previous Close 25.10
Open 25.05
High 25.10
Low 25.05
Vol 1,628
Open Interest (OI) 1,628
Change in OI 0
Bid Price 20.05
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for PVR Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for PVR Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com