Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1068.50
Change Change %
4.15 0.39%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
1070.25
Change Change %
6.20 0.58%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1560.00
5.00 3.00 150.00% 1063.50
Previous Close 2.00
Open 2.00
High 5.00
Low 2.00
Vol 814
Open Interest (OI) 407
Change in OI -407
Bid Price 0.30
Offer Price 0.00
Bid Quantity 2,442
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1020.00
80.00 28.00 53.85% 988.50
Previous Close 52.00
Open 69.50
High 80.00
Low 69.50
Vol 1,221
Open Interest (OI) 2,442
Change in OI 0
Bid Price 52.05
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
PE950.00
29.50 4.50 18.00% 1039.00
Previous Close 25.00
Open 29.50
High 29.50
Low 29.50
Vol 407
Open Interest (OI) 1,221
Change in OI 407
Bid Price 24.45
Offer Price 39.00
Bid Quantity 4,070
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1600.00
4.95 0.00 0.00% 1063.55
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 2.50
Offer Price 0.00
Bid Quantity 814
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE920.00
25.80 0.00 0.00% 1042.70
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 10.00
Offer Price 0.00
Bid Quantity 3,663
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1240.00
140.00 0.00 0.00% 928.50
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 151.80
Offer Price 245.80
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1350.00
16.00 0.00 0.00% 1052.50
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 5.00
Offer Price 24.00
Bid Quantity 407
Offer Quantity 4,477
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1150.00
98.90 0.00 0.00% 969.60
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 106.10
Offer Price 154.70
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1300.00
250.00 0.00 0.00% 818.50
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 225.00
Offer Price 298.75
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1200.00
180.00 0.00 0.00% 888.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,768
Change in OI 0
Bid Price 133.35
Offer Price 180.60
Bid Quantity 1,628
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE980.00
21.15 0.00 0.00% 1047.35
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 20.50
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
CE1220.00
34.60 0.00 0.00% 1033.90
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 10.15
Offer Price 60.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1580.00
63.20 0.00 0.00% 1005.30
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 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1000.00
94.30 -4.70 -4.75% 974.20
Previous Close 99.00
Open 101.00
High 101.00
Low 77.00
Vol 4,477
Open Interest (OI) 3,256
Change in OI 2,849
Bid Price 100.15
Offer Price 131.00
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1100.00
100.80 -6.90 -6.41% 967.70
Previous Close 107.70
Open 100.50
High 129.00
Low 99.70
Vol 16,280
Open Interest (OI) 54,131
Change in OI 7,326
Bid Price 100.00
Offer Price 103.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1150.00
35.95 -3.05 -7.82% 1032.55
Previous Close 39.00
Open 38.00
High 39.95
Low 29.00
Vol 6,105
Open Interest (OI) 3,256
Change in OI 2,849
Bid Price 32.00
Offer Price 40.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1000.00
50.00 -4.40 -8.09% 1018.50
Previous Close 54.40
Open 50.05
High 70.00
Low 47.50
Vol 81,807
Open Interest (OI) 52,503
Change in OI 15,059
Bid Price 48.95
Offer Price 50.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1100.00
53.70 -5.45 -9.21% 1014.80
Previous Close 59.15
Open 51.75
High 64.90
Low 40.15
Vol 2,07,977
Open Interest (OI) 1,13,146
Change in OI 18,722
Bid Price 54.00
Offer Price 54.50
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1250.00
18.80 -2.20 -10.48% 1049.70
Previous Close 21.00
Open 24.00
High 24.00
Low 15.90
Vol 5,698
Open Interest (OI) 4,070
Change in OI 1,221
Bid Price 17.20
Offer Price 31.45
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
27.00 -4.30 -13.74% 1041.50
Previous Close 31.30
Open 31.30
High 36.00
Low 20.60
Vol 1,57,509
Open Interest (OI) 1,24,542
Change in OI 25,641
Bid Price 25.05
Offer Price 27.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE900.00
18.05 -4.40 -19.60% 1050.45
Previous Close 22.45
Open 19.15
High 28.70
Low 18.05
Vol 60,643
Open Interest (OI) 31,339
Change in OI 19,129
Bid Price 19.00
Offer Price 19.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1500.00
4.55 -1.25 -21.55% 1063.95
Previous Close 5.80
Open 5.50
High 5.50
Low 4.00
Vol 7,733
Open Interest (OI) 37,444
Change in OI 814
Bid Price 4.05
Offer Price 4.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1300.00
12.65 -4.35 -25.59% 1055.85
Previous Close 17.00
Open 17.00
High 17.55
Low 10.50
Vol 32,153
Open Interest (OI) 30,118
Change in OI 5,291
Bid Price 12.60
Offer Price 18.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
6.30 -3.35 -34.72% 1062.20
Previous Close 9.65
Open 7.05
High 9.00
Low 5.30
Vol 13,024
Open Interest (OI) 41,107
Change in OI 4,884
Bid Price 5.75
Offer Price 6.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1080.00
54.25 -264.40 -82.98% 1014.25
Previous Close 318.65
Open 53.00
High 54.25
Low 53.00
Vol 1,221
Open Interest (OI) 814
Change in OI 0
Bid Price 61.10
Offer Price 67.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
31-12-2020
OPTSTK
PE900.00
27.10 -2.90 -9.67% 1041.40
Previous Close 30.00
Open 27.10
High 27.10
Low 27.10
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 35.00
Offer Price 0.00
Bid Quantity 407
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
31-12-2020
OPTSTK
CE1250.00
40.00 -39.90 -49.94% 1028.50
Previous Close 79.90
Open 40.00
High 40.00
Low 40.00
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 35.00
Offer Price 60.00
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