Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1051.65
Change Change %
-10.20 -0.96%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
1051.70
Change Change %
-11.20 -1.05%

Updated:16 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
PE800.00
5.80 2.55 78.46% 1045.85
Previous Close 3.25
Open 3.25
High 5.80
Low 3.25
Vol 814
Open Interest (OI) 1,628
Change in OI 0
Bid Price 3.25
Offer Price 5.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1220.00
175.50 25.10 16.69% 876.15
Previous Close 150.40
Open 192.15
High 192.15
Low 175.50
Vol 2,442
Open Interest (OI) 17,094
Change in OI -814
Bid Price 175.30
Offer Price 202.90
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1240.00
191.55 21.40 12.58% 860.10
Previous Close 170.15
Open 193.50
High 194.15
Low 191.55
Vol 2,035
Open Interest (OI) 15,466
Change in OI 407
Bid Price 166.40
Offer Price 218.35
Bid Quantity 7,733
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1300.00
265.00 27.15 11.41% 786.65
Previous Close 237.85
Open 268.70
High 268.70
Low 265.00
Vol 1,221
Open Interest (OI) 32,560
Change in OI 0
Bid Price 224.55
Offer Price 265.35
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1100.00
79.00 7.10 9.87% 972.65
Previous Close 71.90
Open 75.00
High 90.00
Low 65.10
Vol 98,087
Open Interest (OI) 1,07,448
Change in OI -16,687
Bid Price 77.30
Offer Price 83.85
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1080.00
66.95 5.95 9.75% 984.70
Previous Close 61.00
Open 74.35
High 77.45
Low 54.55
Vol 33,374
Open Interest (OI) 29,711
Change in OI -5,291
Bid Price 67.00
Offer Price 72.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1160.00
125.00 10.65 9.31% 926.65
Previous Close 114.35
Open 130.00
High 130.00
Low 125.00
Vol 814
Open Interest (OI) 15,059
Change in OI 407
Bid Price 115.50
Offer Price 148.35
Bid Quantity 1,628
Offer Quantity 8,140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1140.00
109.00 9.10 9.11% 942.65
Previous Close 99.90
Open 115.00
High 115.00
Low 109.00
Vol 1,221
Open Interest (OI) 27,269
Change in OI 1,221
Bid Price 99.85
Offer Price 133.75
Bid Quantity 1,221
Offer Quantity 8,140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1040.00
47.00 3.90 9.05% 1004.65
Previous Close 43.10
Open 45.00
High 54.85
Low 38.00
Vol 3,20,716
Open Interest (OI) 1,22,914
Change in OI 62,271
Bid Price 46.05
Offer Price 47.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1060.00
55.90 4.45 8.65% 995.75
Previous Close 51.45
Open 51.45
High 64.90
Low 45.00
Vol 1,90,883
Open Interest (OI) 65,120
Change in OI -1,221
Bid Price 54.50
Offer Price 55.90
Bid Quantity 407
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE940.00
17.10 1.35 8.57% 1034.55
Previous Close 15.75
Open 16.75
High 19.75
Low 15.00
Vol 43,549
Open Interest (OI) 38,258
Change in OI 7,326
Bid Price 17.10
Offer Price 18.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1200.00
162.10 12.20 8.14% 889.55
Previous Close 149.90
Open 165.25
High 175.00
Low 154.05
Vol 9,768
Open Interest (OI) 97,273
Change in OI -8,954
Bid Price 163.80
Offer Price 168.30
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1000.00
31.80 2.35 7.98% 1019.85
Previous Close 29.45
Open 31.55
High 37.00
Low 26.10
Vol 6,17,012
Open Interest (OI) 3,47,171
Change in OI 96,866
Bid Price 31.65
Offer Price 31.80
Bid Quantity 1,628
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1180.00
145.00 9.80 7.25% 906.65
Previous Close 135.20
Open 150.45
High 150.45
Low 132.00
Vol 1,221
Open Interest (OI) 22,792
Change in OI 0
Bid Price 137.10
Offer Price 154.70
Bid Quantity 1,221
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1020.00
38.30 2.40 6.69% 1013.35
Previous Close 35.90
Open 38.10
High 45.50
Low 31.80
Vol 2,78,795
Open Interest (OI) 1,43,264
Change in OI 1,20,065
Bid Price 38.50
Offer Price 40.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE980.00
25.25 1.25 5.21% 1026.40
Previous Close 24.00
Open 26.95
High 31.00
Low 21.60
Vol 1,40,415
Open Interest (OI) 66,341
Change in OI 18,315
Bid Price 20.05
Offer Price 30.50
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE960.00
21.00 1.00 5.00% 1030.65
Previous Close 20.00
Open 24.75
High 24.75
Low 18.20
Vol 52,910
Open Interest (OI) 37,444
Change in OI 11,396
Bid Price 19.00
Offer Price 21.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE900.00
11.55 0.50 4.52% 1040.10
Previous Close 11.05
Open 13.00
High 14.15
Low 10.00
Vol 3,00,773
Open Interest (OI) 1,96,988
Change in OI 45,584
Bid Price 11.35
Offer Price 11.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1120.00
90.65 3.15 3.60% 961.00
Previous Close 87.50
Open 100.00
High 103.00
Low 78.55
Vol 5,291
Open Interest (OI) 22,792
Change in OI -407
Bid Price 86.95
Offer Price 99.60
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE900.00
164.95 0.65 0.40% 886.70
Previous Close 164.30
Open 157.40
High 164.95
Low 157.40
Vol 2,035
Open Interest (OI) 2,035
Change in OI 1,628
Bid Price 138.80
Offer Price 156.45
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1480.00
9.05 0.00 0.00% 1042.60
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 0.25
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
PE1380.00
252.10 0.00 0.00% 799.55
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 301.90
Offer Price 361.90
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
2.00 0.00 0.00% 1049.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,803
Change in OI 0
Bid Price 0.25
Offer Price 2.00
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1340.00
105.15 0.00 0.00% 946.50
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 266.45
Offer Price 347.90
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1320.00
3.10 0.00 0.00% 1048.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,361
Change in OI 0
Bid Price 2.00
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
PE1320.00
200.95 0.00 0.00% 850.70
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 245.10
Offer Price 323.60
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE860.00
8.55 0.00 0.00% 1043.10
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 5.85
Offer Price 0.00
Bid Quantity 2,035
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1280.00
3.80 0.00 0.00% 1047.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,245
Change in OI 0
Bid Price 1.55
Offer Price 4.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1280.00
228.60 0.00 0.00% 823.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,849
Change in OI 0
Bid Price 201.30
Offer Price 262.50
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1760.00
1.00 0.00 0.00% 1050.65
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
PE1460.00
165.00 0.00 0.00% 886.65
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 368.65
Offer Price 450.55
Bid Quantity 7,733
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1260.00
138.00 0.00 0.00% 913.65
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 190.55
Offer Price 242.40
Bid Quantity 7,733
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% 1051.40
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 4,070
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1360.00
100.00 0.00 0.00% 951.65
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 276.60
Offer Price 370.20
Bid Quantity 7,733
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% 1049.65
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 0.05
Offer Price 3.00
Bid Quantity 2,035
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1420.00
14.20 0.00 0.00% 1037.45
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 3.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
PE1400.00
328.75 0.00 0.00% 722.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,431
Change in OI 0
Bid Price 321.85
Offer Price 366.95
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1540.00
5.55 0.00 0.00% 1046.10
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 0.10
Offer Price 0.00
Bid Quantity 1,628
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1520.00
2.90 0.00 0.00% 1048.75
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
PE840.00
6.25 -0.25 -3.85% 1045.40
Previous Close 6.50
Open 7.00
High 7.00
Low 5.00
Vol 3,256
Open Interest (OI) 12,210
Change in OI 0
Bid Price 5.00
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
PE920.00
14.00 -0.95 -6.35% 1037.65
Previous Close 14.95
Open 14.05
High 14.05
Low 10.95
Vol 1,628
Open Interest (OI) 1,221
Change in OI 0
Bid Price 11.90
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
PE880.00
8.55 -0.75 -8.06% 1043.10
Previous Close 9.30
Open 9.25
High 9.25
Low 8.50
Vol 1,221
Open Interest (OI) 5,698
Change in OI 407
Bid Price 5.30
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
CE1020.00
59.60 -13.40 -18.36% 992.05
Previous Close 73.00
Open 67.40
High 67.40
Low 59.60
Vol 1,221
Open Interest (OI) 1,221
Change in OI 814
Bid Price 8.15
Offer Price 67.25
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1000.00
72.50 -17.30 -19.27% 979.15
Previous Close 89.80
Open 73.50
High 91.45
Low 68.05
Vol 26,862
Open Interest (OI) 29,304
Change in OI 8,547
Bid Price 72.00
Offer Price 73.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1040.00
47.00 -12.30 -20.74% 1004.65
Previous Close 59.30
Open 57.20
High 64.00
Low 45.05
Vol 62,678
Open Interest (OI) 21,978
Change in OI 0
Bid Price 41.90
Offer Price 49.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1360.00
1.95 -0.55 -22.00% 1049.70
Previous Close 2.50
Open 2.55
High 2.95
Low 1.95
Vol 2,035
Open Interest (OI) 18,315
Change in OI 407
Bid Price 0.85
Offer Price 2.90
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1060.00
36.10 -13.80 -27.66% 1015.55
Previous Close 49.90
Open 49.90
High 51.00
Low 34.65
Vol 3,05,657
Open Interest (OI) 76,923
Change in OI 72,446
Bid Price 34.35
Offer Price 37.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1080.00
28.15 -11.60 -29.18% 1023.50
Previous Close 39.75
Open 39.75
High 40.95
Low 27.20
Vol 2,10,826
Open Interest (OI) 64,306
Change in OI 47,619
Bid Price 27.65
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
CE1300.00
2.85 -1.40 -32.94% 1048.80
Previous Close 4.25
Open 3.25
High 4.20
Low 2.35
Vol 93,610
Open Interest (OI) 1,58,730
Change in OI -43,549
Bid Price 2.60
Offer Price 3.65
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1220.00
5.45 -2.70 -33.13% 1046.20
Previous Close 8.15
Open 4.25
High 7.45
Low 4.25
Vol 1,24,949
Open Interest (OI) 62,678
Change in OI 27,269
Bid Price 4.00
Offer Price 8.50
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1120.00
16.65 -8.60 -34.06% 1035.00
Previous Close 25.25
Open 20.00
High 24.80
Low 16.40
Vol 1,16,809
Open Interest (OI) 41,514
Change in OI 14,245
Bid Price 11.00
Offer Price 16.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1400.00
1.45 -0.75 -34.09% 1050.20
Previous Close 2.20
Open 2.20
High 2.20
Low 1.05
Vol 17,908
Open Interest (OI) 1,13,146
Change in OI -6,919
Bid Price 1.45
Offer Price 1.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1260.00
3.25 -1.75 -35.00% 1048.40
Previous Close 5.00
Open 5.50
High 5.50
Low 3.25
Vol 8,547
Open Interest (OI) 19,536
Change in OI -4,477
Bid Price 3.10
Offer Price 5.25
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1180.00
8.10 -4.55 -35.97% 1043.55
Previous Close 12.65
Open 9.45
High 11.60
Low 7.90
Vol 1,49,776
Open Interest (OI) 61,864
Change in OI 14,245
Bid Price 5.10
Offer Price 9.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1140.00
12.60 -7.10 -36.04% 1039.05
Previous Close 19.70
Open 19.25
High 19.25
Low 12.55
Vol 1,65,649
Open Interest (OI) 66,748
Change in OI 24,013
Bid Price 8.55
Offer Price 17.50
Bid Quantity 7,733
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1200.00
6.65 -3.75 -36.06% 1045.00
Previous Close 10.40
Open 28.00
High 28.00
Low 6.25
Vol 8,09,523
Open Interest (OI) 3,76,882
Change in OI 1,50,997
Bid Price 6.70
Offer Price 6.75
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1100.00
20.20 -11.45 -36.18% 1031.45
Previous Close 31.65
Open 27.25
High 32.00
Low 20.20
Vol 4,55,026
Open Interest (OI) 2,11,640
Change in OI 66,341
Bid Price 20.00
Offer Price 21.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1160.00
9.85 -5.85 -37.26% 1041.80
Previous Close 15.70
Open 15.95
High 15.95
Low 9.85
Vol 2,77,981
Open Interest (OI) 71,225
Change in OI 31,339
Bid Price 8.50
Offer Price 13.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1340.00
1.25 -0.75 -37.50% 1050.40
Previous Close 2.00
Open 1.25
High 1.25
Low 1.25
Vol 814
Open Interest (OI) 25,641
Change in OI -5,291
Bid Price 1.25
Offer Price 5.40
Bid Quantity 407
Offer Quantity 7,733
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1240.00
4.00 -2.50 -38.46% 1047.65
Previous Close 6.50
Open 3.65
High 5.85
Low 3.65
Vol 82,214
Open Interest (OI) 55,759
Change in OI 13,838
Bid Price 4.50
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
CE1500.00
0.95 -0.75 -44.12% 1050.70
Previous Close 1.70
Open 1.50
High 1.70
Low 0.70
Vol 14,245
Open Interest (OI) 69,190
Change in OI -2,442
Bid Price 0.95
Offer Price 1.50
Bid Quantity 2,849
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1600.00
0.50 -0.50 -50.00% 1051.15
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 2,035
Open Interest (OI) 26,048
Change in OI 0
Bid Price 0.50
Offer Price 1.00
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 -7.25 -97.32% 1051.45
Previous Close 7.45
Open 3.00
High 3.00
Low 0.20
Vol 814
Open Interest (OI) 814
Change in OI 0
Bid Price 1.25
Offer Price 2.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-04-2021
OPTSTK
CE1460.00
0.20 -11.75 -98.33% 1051.45
Previous Close 11.95
Open 0.20
High 0.20
Low 0.20
Vol 407
Open Interest (OI) 1,628
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE800.00
13.80 9.85 249.37% 1037.85
Previous Close 3.95
Open 10.00
High 14.95
Low 10.00
Vol 4,477
Open Interest (OI) 2,849
Change in OI 0
Bid Price 9.05
Offer Price 17.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE900.00
30.00 5.00 20.00% 1021.65
Previous Close 25.00
Open 33.95
High 33.95
Low 23.15
Vol 3,663
Open Interest (OI) 11,803
Change in OI 0
Bid Price 25.30
Offer Price 33.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1200.00
174.60 18.05 11.53% 877.05
Previous Close 156.55
Open 186.00
High 186.00
Low 174.60
Vol 2,035
Open Interest (OI) 2,849
Change in OI 0
Bid Price 181.20
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1000.00
56.70 1.70 3.09% 994.95
Previous Close 55.00
Open 60.25
High 69.00
Low 53.00
Vol 11,396
Open Interest (OI) 16,687
Change in OI 5,698
Bid Price 60.50
Offer Price 63.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
CE1300.00
40.00 0.00 0.00% 1011.65
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 13.05
Offer Price 29.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1300.00
201.00 0.00 0.00% 850.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,442
Change in OI 0
Bid Price 120.00
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
CE1400.00
10.00 0.00 0.00% 1041.65
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 5.05
Offer Price 0.00
Bid Quantity 2,035
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
27-05-2021
OPTSTK
PE1100.00
115.00 0.00 0.00% 936.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,884
Change in OI 0
Bid Price 70.05
Offer Price 122.40
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 -0.05 -0.14% 1016.65
Previous Close 35.05
Open 30.00
High 39.00
Low 30.00
Vol 4,884
Open Interest (OI) 10,175
Change in OI 4,477
Bid Price 30.00
Offer Price 41.60
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
24-06-2021
OPTSTK
PE1000.00
75.00 8.10 12.11% 976.65
Previous Close 66.90
Open 75.00
High 75.25
Low 75.00
Vol 1,221
Open Interest (OI) 2,849
Change in OI 0
Bid Price 70.00
Offer Price 89.90
Bid Quantity 407
Offer Quantity 407

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