Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1100.95
Change Change %
39.25 3.70%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1100.95
Change Change %
38.30 3.60%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
21.00 11.20 114.29% 1079.95
Previous Close 9.80
Open 22.00
High 38.00
Low 18.00
Vol 12,210
Open Interest (OI) 5,698
Change in OI -814
Bid Price 18.00
Offer Price 21.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
25.45 2.75 12.11% 1075.50
Previous Close 22.70
Open 19.60
High 25.95
Low 19.00
Vol 39,886
Open Interest (OI) 53,317
Change in OI -407
Bid Price 21.20
Offer Price 25.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
40.00 0.75 1.91% 1060.95
Previous Close 39.25
Open 35.25
High 47.80
Low 33.60
Vol 1,22,507
Open Interest (OI) 75,702
Change in OI 407
Bid Price 40.00
Offer Price 41.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
15.50 0.00 0.00% 1085.45
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 2.25
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% 1021.95
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 143.85
Offer Price 235.05
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
27.10 0.00 0.00% 1073.85
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 13.00
Offer Price 15.90
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% 1043.45
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 65.80
Offer Price 122.30
Bid Quantity 2,442
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
50.00 0.00 0.00% 1050.95
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 14.65
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
CE1320.00
38.55 0.00 0.00% 1062.40
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 17.15
Offer Price 24.40
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
64.00 0.00 0.00% 1036.95
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 66.85
Offer Price 163.90
Bid Quantity 2,442
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
220.00 0.00 0.00% 880.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,663
Change in OI 0
Bid Price 213.05
Offer Price 250.75
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
19.60 0.00 0.00% 1081.35
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 3.05
Offer Price 18.25
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1100.00
77.95 -2.05 -2.56% 1023.00
Previous Close 80.00
Open 80.00
High 85.45
Low 61.85
Vol 67,969
Open Interest (OI) 22,385
Change in OI 814
Bid Price 75.00
Offer Price 78.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
160.95 -8.05 -4.76% 940.00
Previous Close 169.00
Open 169.65
High 181.55
Low 160.95
Vol 1,628
Open Interest (OI) 31,339
Change in OI 407
Bid Price 129.25
Offer Price 168.70
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
12.95 -2.00 -13.38% 1088.00
Previous Close 14.95
Open 15.00
High 15.00
Low 10.05
Vol 13,838
Open Interest (OI) 43,956
Change in OI 407
Bid Price 12.40
Offer Price 12.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
66.25 -13.75 -17.19% 1034.70
Previous Close 80.00
Open 64.00
High 66.25
Low 59.10
Vol 2,442
Open Interest (OI) 2,035
Change in OI 407
Bid Price 56.05
Offer Price 70.05
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
85.00 -21.30 -20.04% 1015.95
Previous Close 106.30
Open 94.00
High 108.00
Low 78.85
Vol 9,768
Open Interest (OI) 30,118
Change in OI -814
Bid Price 70.15
Offer Price 98.95
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
114.40 -33.60 -22.70% 986.55
Previous Close 148.00
Open 114.40
High 114.40
Low 114.40
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 109.35
Offer Price 159.10
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
44.50 -16.00 -26.45% 1056.45
Previous Close 60.50
Open 55.05
High 66.10
Low 39.40
Vol 1,48,148
Open Interest (OI) 45,584
Change in OI 407
Bid Price 32.10
Offer Price 44.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
121.85 -50.40 -29.26% 979.10
Previous Close 172.25
Open 100.00
High 121.85
Low 100.00
Vol 7,326
Open Interest (OI) 2,442
Change in OI 0
Bid Price 6.10
Offer Price 129.50
Bid Quantity 814
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
28.00 -14.55 -34.20% 1072.95
Previous Close 42.55
Open 20.05
High 43.25
Low 20.05
Vol 2,442
Open Interest (OI) 1,628
Change in OI 0
Bid Price 11.55
Offer Price 42.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
7.80 -4.20 -35.00% 1093.15
Previous Close 12.00
Open 7.40
High 9.85
Low 6.00
Vol 6,512
Open Interest (OI) 28,490
Change in OI -407
Bid Price 5.55
Offer Price 7.70
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1020.00
59.70 -37.60 -38.64% 1041.25
Previous Close 97.30
Open 59.10
High 61.75
Low 59.10
Vol 1,221
Open Interest (OI) 814
Change in OI 0
Bid Price 35.35
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
CE1140.00
64.00 -54.10 -45.81% 1036.95
Previous Close 118.10
Open 63.00
High 64.00
Low 63.00
Vol 814
Open Interest (OI) 0
Change in OI -407
Bid Price 6.05
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
CE1420.00
11.40 -33.70 -74.72% 1089.55
Previous Close 45.10
Open 11.40
High 11.40
Low 11.40
Vol 407
Open Interest (OI) 0
Change in OI -407
Bid Price 9.95
Offer Price 13.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
75.00 0.00 0.00% 1025.95
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 15.00
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