Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1203.90
Change Change %
-18.40 -1.51%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1203.80
Change Change %
-18.65 -1.53%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1320.00
116.50 19.25 19.79% 1087.40
Previous Close 97.25
Open 116.50
High 116.50
Low 116.50
Vol 407
Open Interest (OI) 2,035
Change in OI 0
Bid Price 105.90
Offer Price 127.10
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1360.00
158.00 17.20 12.22% 1045.90
Previous Close 140.80
Open 142.90
High 158.00
Low 142.90
Vol 2,849
Open Interest (OI) 9,361
Change in OI -2,442
Bid Price 146.80
Offer Price 190.80
Bid Quantity 814
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1220.00
47.50 4.70 10.98% 1156.40
Previous Close 42.80
Open 45.75
High 49.75
Low 35.00
Vol 51,282
Open Interest (OI) 27,676
Change in OI 7,733
Bid Price 38.15
Offer Price 44.50
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1300.00
104.40 9.00 9.43% 1099.50
Previous Close 95.40
Open 85.00
High 106.15
Low 85.00
Vol 11,396
Open Interest (OI) 62,271
Change in OI -814
Bid Price 101.85
Offer Price 110.05
Bid Quantity 407
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1260.00
72.35 5.90 8.88% 1131.55
Previous Close 66.45
Open 61.65
High 75.00
Low 54.25
Vol 13,024
Open Interest (OI) 26,862
Change in OI -4,477
Bid Price 35.10
Offer Price 82.15
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1240.00
60.00 4.60 8.30% 1143.90
Previous Close 55.40
Open 58.95
High 60.00
Low 44.00
Vol 14,245
Open Interest (OI) 15,873
Change in OI -3,256
Bid Price 52.00
Offer Price 59.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1400.00
195.65 9.25 4.96% 1008.25
Previous Close 186.40
Open 173.45
High 196.00
Low 173.45
Vol 6,512
Open Interest (OI) 17,094
Change in OI -4,477
Bid Price 193.70
Offer Price 196.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1180.00
29.00 0.45 1.58% 1174.90
Previous Close 28.55
Open 25.85
High 31.40
Low 19.20
Vol 52,910
Open Interest (OI) 24,827
Change in OI 7,733
Bid Price 23.00
Offer Price 29.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1340.00
135.30 0.15 0.11% 1068.60
Previous Close 135.15
Open 135.30
High 135.30
Low 135.30
Vol 407
Open Interest (OI) 6,105
Change in OI 0
Bid Price 111.25
Offer Price 146.20
Bid Quantity 9,361
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1660.00
1.85 0.00 0.00% 1202.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,919
Change in OI 0
Bid Price 1.05
Offer Price 1.85
Bid Quantity 1,628
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1394.35
16.35 0.00 0.00% 1187.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,628
Change in OI 0
Bid Price 1.55
Offer Price 5.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1380.00
131.10 0.00 0.00% 1072.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,698
Change in OI 0
Bid Price 167.20
Offer Price 206.65
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1440.00
213.00 0.00 0.00% 990.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,628
Change in OI 0
Bid Price 178.75
Offer Price 273.30
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE940.00
369.00 0.00 0.00% 834.90
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 243.70
Offer Price 314.30
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE940.00
3.00 0.00 0.00% 1200.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,221
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 4,884
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1374.70
44.20 0.00 0.00% 1159.70
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 161.25
Offer Price 206.60
Bid Quantity 814
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1040.00
9.15 0.00 0.00% 1194.75
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 1.00
Offer Price 0.00
Bid Quantity 2,442
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1335.45
97.00 0.00 0.00% 1106.90
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 119.35
Offer Price 154.55
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1040.85
9.35 0.00 0.00% 1194.55
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 0.30
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1296.15
46.25 0.00 0.00% 1157.65
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 4.20
Offer Price 14.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1296.15
95.90 0.00 0.00% 1108.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,221
Change in OI 0
Bid Price 91.70
Offer Price 114.50
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1315.80
32.70 0.00 0.00% 1171.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,221
Change in OI 0
Bid Price 91.85
Offer Price 140.15
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1000.00
351.00 0.00 0.00% 852.90
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 199.95
Offer Price 232.05
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1080.15
17.80 0.00 0.00% 1186.10
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 0.35
Offer Price 0.00
Bid Quantity 2,442
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1060.50
8.50 0.00 0.00% 1195.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,035
Change in OI 0
Bid Price 1.15
Offer Price 11.45
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1237.25
34.10 0.00 0.00% 1169.80
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 16.80
Offer Price 32.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1276.50
60.00 0.00 0.00% 1143.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,035
Change in OI 0
Bid Price 53.05
Offer Price 94.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE880.00
15.00 0.00 0.00% 1188.90
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 0.05
Offer Price 0.00
Bid Quantity 4,884
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1060.00
12.95 0.00 0.00% 1190.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,221
Change in OI 0
Bid Price 1.20
Offer Price 8.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE824.85
14.90 0.00 0.00% 1189.00
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 0.05
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1100.00
131.00 0.00 0.00% 1072.90
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 89.70
Offer Price 126.20
Bid Quantity 407
Offer Quantity 3,663
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1140.00
18.00 -2.00 -10.00% 1185.90
Previous Close 20.00
Open 19.85
High 19.90
Low 10.00
Vol 3,256
Open Interest (OI) 4,884
Change in OI 814
Bid Price 9.95
Offer Price 20.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1200.00
30.00 -5.85 -16.32% 1173.90
Previous Close 35.85
Open 32.05
High 39.55
Low 26.30
Vol 2,71,876
Open Interest (OI) 1,05,006
Change in OI -24,013
Bid Price 29.00
Offer Price 32.95
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1256.90
57.15 -13.70 -19.34% 1146.75
Previous Close 70.85
Open 66.00
High 66.00
Low 57.15
Vol 814
Open Interest (OI) 1,221
Change in OI -407
Bid Price 47.45
Offer Price 90.25
Bid Quantity 2,849
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1120.00
10.60 -2.55 -19.39% 1193.30
Previous Close 13.15
Open 9.30
High 13.00
Low 7.95
Vol 9,361
Open Interest (OI) 6,919
Change in OI 814
Bid Price 10.50
Offer Price 23.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1100.00
7.80 -2.20 -22.00% 1196.10
Previous Close 10.00
Open 7.40
High 10.30
Low 4.95
Vol 1,16,402
Open Interest (OI) 71,632
Change in OI -24,420
Bid Price 7.85
Offer Price 9.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1280.00
59.35 -19.50 -24.73% 1144.55
Previous Close 78.85
Open 73.65
High 94.70
Low 59.35
Vol 4,884
Open Interest (OI) 17,501
Change in OI -407
Bid Price 79.80
Offer Price 90.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1200.00
38.00 -22.35 -37.03% 1165.90
Previous Close 60.35
Open 57.05
High 58.00
Low 38.00
Vol 54,945
Open Interest (OI) 42,735
Change in OI 20,757
Bid Price 36.20
Offer Price 40.40
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1360.00
7.25 -4.55 -38.56% 1196.65
Previous Close 11.80
Open 12.00
High 12.00
Low 6.00
Vol 17,501
Open Interest (OI) 29,304
Change in OI 407
Bid Price 5.15
Offer Price 16.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1540.00
1.75 -1.25 -41.67% 1202.15
Previous Close 3.00
Open 1.50
High 6.00
Low 1.20
Vol 3,663
Open Interest (OI) 6,105
Change in OI 814
Bid Price 1.20
Offer Price 1.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1260.00
19.45 -14.10 -42.03% 1184.45
Previous Close 33.55
Open 35.15
High 38.60
Low 15.00
Vol 1,32,682
Open Interest (OI) 72,853
Change in OI 15,873
Bid Price 10.55
Offer Price 19.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
PE1000.00
2.10 -1.55 -42.47% 1201.80
Previous Close 3.65
Open 2.15
High 2.50
Low 1.10
Vol 26,455
Open Interest (OI) 40,293
Change in OI -3,256
Bid Price 1.80
Offer Price 2.25
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1220.00
29.05 -21.75 -42.81% 1174.85
Previous Close 50.80
Open 50.00
High 50.00
Low 28.00
Vol 1,53,439
Open Interest (OI) 49,247
Change in OI 47,619
Bid Price 29.00
Offer Price 30.75
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1480.00
2.45 -1.85 -43.02% 1201.45
Previous Close 4.30
Open 2.00
High 2.45
Low 1.90
Vol 1,628
Open Interest (OI) 10,175
Change in OI 0
Bid Price 1.65
Offer Price 2.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1280.00
15.45 -11.70 -43.09% 1188.45
Previous Close 27.15
Open 28.15
High 28.20
Low 12.40
Vol 1,65,242
Open Interest (OI) 54,945
Change in OI 10,175
Bid Price 13.75
Offer Price 15.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1600.00
1.20 -0.95 -44.19% 1202.70
Previous Close 2.15
Open 1.40
High 1.60
Low 0.75
Vol 8,954
Open Interest (OI) 29,304
Change in OI -5,291
Bid Price 0.90
Offer Price 1.25
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1460.00
3.00 -2.70 -47.37% 1200.90
Previous Close 5.70
Open 3.00
High 3.00
Low 3.00
Vol 2,442
Open Interest (OI) 814
Change in OI -1,628
Bid Price 1.20
Offer Price 3.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1560.00
1.20 -1.10 -47.83% 1202.70
Previous Close 2.30
Open 0.90
High 1.75
Low 0.75
Vol 9,768
Open Interest (OI) 21,571
Change in OI -3,256
Bid Price 0.80
Offer Price 1.15
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1256.90
18.25 -16.75 -47.86% 1185.65
Previous Close 35.00
Open 29.00
High 32.05
Low 17.85
Vol 8,547
Open Interest (OI) 6,512
Change in OI 814
Bid Price 11.00
Offer Price 34.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1500.00
1.95 -1.80 -48.00% 1201.95
Previous Close 3.75
Open 3.80
High 4.00
Low 1.65
Vol 62,678
Open Interest (OI) 1,55,474
Change in OI -22,792
Bid Price 1.70
Offer Price 2.00
Bid Quantity 2,442
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1440.00
3.00 -2.90 -49.15% 1200.90
Previous Close 5.90
Open 5.90
High 5.90
Low 2.10
Vol 30,525
Open Interest (OI) 39,886
Change in OI 2,849
Bid Price 2.20
Offer Price 3.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1240.00
21.00 -21.35 -50.41% 1182.90
Previous Close 42.35
Open 45.00
High 45.00
Low 20.15
Vol 2,01,058
Open Interest (OI) 50,875
Change in OI 24,013
Bid Price 20.20
Offer Price 27.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1300.00
11.05 -11.50 -51.00% 1192.85
Previous Close 22.55
Open 22.55
High 24.75
Low 10.35
Vol 4,47,700
Open Interest (OI) 2,22,222
Change in OI -29,711
Bid Price 11.00
Offer Price 11.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1400.00
4.05 -4.60 -53.18% 1199.85
Previous Close 8.65
Open 9.90
High 9.90
Low 3.75
Vol 5,16,076
Open Interest (OI) 2,88,970
Change in OI 5,698
Bid Price 4.00
Offer Price 4.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1340.00
6.30 -8.45 -57.29% 1197.60
Previous Close 14.75
Open 15.35
High 15.35
Low 6.30
Vol 49,654
Open Interest (OI) 37,037
Change in OI -3,663
Bid Price 6.30
Offer Price 8.40
Bid Quantity 3,663
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1520.00
1.50 -2.10 -58.33% 1202.40
Previous Close 3.60
Open 1.50
High 1.50
Low 1.50
Vol 814
Open Interest (OI) 2,442
Change in OI -407
Bid Price 1.50
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1320.00
7.10 -11.00 -60.77% 1196.80
Previous Close 18.10
Open 19.80
High 19.80
Low 7.10
Vol 94,424
Open Interest (OI) 45,584
Change in OI -8,547
Bid Price 7.00
Offer Price 10.85
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1420.00
2.25 -5.25 -70.00% 1201.65
Previous Close 7.50
Open 7.50
High 7.50
Low 2.25
Vol 10,175
Open Interest (OI) 36,630
Change in OI 1,628
Bid Price 2.30
Offer Price 5.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1380.00
4.65 -14.05 -75.13% 1199.25
Previous Close 18.70
Open 3.60
High 8.00
Low 3.60
Vol 16,280
Open Interest (OI) 33,374
Change in OI 0
Bid Price 4.25
Offer Price 12.00
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1335.45
3.70 -12.30 -76.88% 1200.20
Previous Close 16.00
Open 16.00
High 16.00
Low 3.70
Vol 1,628
Open Interest (OI) 3,256
Change in OI 407
Bid Price 3.00
Offer Price 9.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1276.50
16.30 -67.55 -80.56% 1187.60
Previous Close 83.85
Open 16.30
High 16.30
Low 16.30
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 7.00
Offer Price 24.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-09-2020
OPTSTK
CE1355.05
5.05 -25.25 -83.33% 1198.85
Previous Close 30.30
Open 5.05
High 5.05
Low 5.05
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 2.95
Offer Price 11.20
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
155.05 52.05 50.53% 1048.85
Previous Close 103.00
Open 160.00
High 160.00
Low 154.00
Vol 1,628
Open Interest (OI) 2,035
Change in OI 0
Bid Price 116.00
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
64.00 14.85 30.21% 1139.90
Previous Close 49.15
Open 64.00
High 64.00
Low 64.00
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 25.25
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1260.00
79.00 0.00 0.00% 1124.90
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 32.10
Offer Price 0.00
Bid Quantity 2,442
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
101.00 0.00 0.00% 1102.90
Previous Close 101.00
Open 90.00
High 111.40
Low 90.00
Vol 4,070
Open Interest (OI) 21,571
Change in OI -1,221
Bid Price 98.00
Offer Price 125.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1100.00
190.00 0.00 0.00% 1013.90
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 93.40
Offer Price 295.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
57.50 0.00 0.00% 1146.40
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 15.50
Offer Price 99.10
Bid Quantity 2,442
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
88.95 0.00 0.00% 1114.95
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 28.10
Offer Price 80.00
Bid Quantity 3,663
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
108.00 -1.95 -1.77% 1095.90
Previous Close 109.95
Open 112.00
High 112.00
Low 108.00
Vol 1,221
Open Interest (OI) 2,035
Change in OI 814
Bid Price 84.00
Offer Price 145.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
47.00 -1.00 -2.08% 1156.90
Previous Close 48.00
Open 48.00
High 48.00
Low 42.00
Vol 7,733
Open Interest (OI) 23,606
Change in OI 2,035
Bid Price 41.20
Offer Price 55.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
63.55 -7.05 -9.99% 1140.35
Previous Close 70.60
Open 72.55
High 77.00
Low 63.50
Vol 17,501
Open Interest (OI) 19,129
Change in OI 11,803
Bid Price 63.50
Offer Price 70.00
Bid Quantity 814
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
25.50 -9.50 -27.14% 1178.40
Previous Close 35.00
Open 32.55
High 35.00
Low 25.50
Vol 4,884
Open Interest (OI) 18,722
Change in OI 4,070
Bid Price 26.00
Offer Price 30.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
16.00 -18.60 -53.76% 1187.90
Previous Close 34.60
Open 16.00
High 16.00
Low 16.00
Vol 407
Open Interest (OI) 0
Change in OI 0
Bid Price 6.50
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
40.00 -98.50 -71.12% 1163.90
Previous Close 138.50
Open 50.00
High 50.00
Low 40.00
Vol 814
Open Interest (OI) 814
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1100.00
88.00 0.00 0.00% 1115.90
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 10.00
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