Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1137.95
Change Change %
-43.45 -3.68%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
1137.05
Change Change %
-43.05 -3.65%

Updated:26 Oct, 2020, 15:32 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
48.10 30.10 167.22% 1089.85
Previous Close 18.00
Open 16.00
High 52.55
Low 16.00
Vol 17,094
Open Interest (OI) 10,175
Change in OI 5,291
Bid Price 32.95
Offer Price 42.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1150.00
46.75 27.65 144.76% 1091.20
Previous Close 19.10
Open 18.00
High 50.00
Low 18.00
Vol 2,442
Open Interest (OI) 1,628
Change in OI 814
Bid Price 22.00
Offer Price 47.10
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
52.85 31.05 142.43% 1085.10
Previous Close 21.80
Open 26.00
High 60.85
Low 20.20
Vol 20,757
Open Interest (OI) 19,943
Change in OI -4,477
Bid Price 46.70
Offer Price 53.95
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
16.00 8.50 113.33% 1121.95
Previous Close 7.50
Open 7.50
High 31.95
Low 5.85
Vol 6,27,594
Open Interest (OI) 74,481
Change in OI 13,024
Bid Price 15.65
Offer Price 16.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1180.00
65.00 34.15 110.70% 1072.95
Previous Close 30.85
Open 31.05
High 75.00
Low 28.60
Vol 23,199
Open Interest (OI) 10,582
Change in OI -6,105
Bid Price 64.15
Offer Price 70.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
22.65 11.60 104.98% 1115.30
Previous Close 11.05
Open 11.90
High 39.40
Low 11.90
Vol 22,385
Open Interest (OI) 8,547
Change in OI 0
Bid Price 21.60
Offer Price 25.55
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1640.00
0.40 0.20 100.00% 1137.55
Previous Close 0.20
Open 0.40
High 0.40
Low 0.40
Vol 407
Open Interest (OI) 9,361
Change in OI -407
Bid Price 0.35
Offer Price 0.40
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
10.15 5.05 99.02% 1127.80
Previous Close 5.10
Open 10.00
High 22.95
Low 9.95
Vol 24,420
Open Interest (OI) 10,582
Change in OI 2,442
Bid Price 10.05
Offer Price 11.70
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
83.90 38.70 85.62% 1054.05
Previous Close 45.20
Open 54.90
High 97.00
Low 38.50
Vol 30,932
Open Interest (OI) 72,446
Change in OI -16,687
Bid Price 83.25
Offer Price 87.05
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
102.35 38.40 60.05% 1035.60
Previous Close 63.95
Open 79.50
High 105.15
Low 79.50
Vol 2,442
Open Interest (OI) 5,698
Change in OI 0
Bid Price 101.00
Offer Price 110.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
184.00 54.80 42.41% 953.95
Previous Close 129.20
Open 143.00
High 192.00
Low 140.00
Vol 8,954
Open Interest (OI) 38,665
Change in OI -7,326
Bid Price 177.85
Offer Price 181.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1260.00
141.50 41.45 41.43% 996.45
Previous Close 100.05
Open 136.00
High 141.50
Low 136.00
Vol 814
Open Interest (OI) 19,943
Change in OI 0
Bid Price 131.70
Offer Price 146.20
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
2.45 0.60 32.43% 1135.50
Previous Close 1.85
Open 1.30
High 6.85
Low 1.20
Vol 59,422
Open Interest (OI) 59,829
Change in OI -10,175
Bid Price 2.50
Offer Price 2.95
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
98.15 23.25 31.04% 1039.80
Previous Close 74.90
Open 98.15
High 98.15
Low 98.15
Vol 407
Open Interest (OI) 25,234
Change in OI 0
Bid Price 112.80
Offer Price 150.65
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1360.00
242.70 55.00 29.30% 895.25
Previous Close 187.70
Open 242.70
High 242.70
Low 242.70
Vol 814
Open Interest (OI) 5,698
Change in OI 0
Bid Price 235.90
Offer Price 257.55
Bid Quantity 2,035
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1060.00
9.80 1.80 22.50% 1128.15
Previous Close 8.00
Open 11.95
High 15.00
Low 8.00
Vol 3,663
Open Interest (OI) 8,954
Change in OI 0
Bid Price 5.50
Offer Price 9.50
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
105.00 15.15 16.86% 1032.95
Previous Close 89.85
Open 105.00
High 105.00
Low 105.00
Vol 407
Open Interest (OI) 6,512
Change in OI 0
Bid Price 120.40
Offer Price 139.75
Bid Quantity 2,035
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1540.00
1.50 0.05 3.45% 1136.45
Previous Close 1.45
Open 1.50
High 1.50
Low 1.50
Vol 407
Open Interest (OI) 4,477
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
2.25 0.00 0.00% 1135.70
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 0.20
Offer Price 2.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1660.00
0.15 0.00 0.00% 1137.80
Previous Close 0.15
Open 0.35
High 0.35
Low 0.10
Vol 1,221
Open Interest (OI) 26,048
Change in OI -1,221
Bid Price 0.15
Offer Price 0.35
Bid Quantity 3,663
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
1.00 0.00 0.00% 1136.95
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 814
Open Interest (OI) 16,687
Change in OI 0
Bid Price 0.50
Offer Price 1.20
Bid Quantity 3,256
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1380.00
170.60 0.00 0.00% 967.35
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 205.00
Offer Price 291.30
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1040.00
2.50 0.00 0.00% 1135.45
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 1.10
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
CE1620.00
0.25 0.00 0.00% 1137.70
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 0.05
Offer Price 1.00
Bid Quantity 4,884
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1350.00
133.20 0.00 0.00% 1004.75
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 178.75
Offer Price 269.50
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1340.00
165.35 0.00 0.00% 972.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,477
Change in OI 0
Bid Price 218.10
Offer Price 235.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1320.00
106.40 0.00 0.00% 1031.55
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 162.65
Offer Price 224.60
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1280.00
103.60 0.00 0.00% 1034.35
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 133.15
Offer Price 178.30
Bid Quantity 814
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1580.00
0.60 0.00 0.00% 1137.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,291
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 4,884
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1460.00
2.40 0.00 0.00% 1135.55
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 0.20
Offer Price 1.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
177.80 0.00 0.00% 960.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,326
Change in OI 0
Bid Price 113.20
Offer Price 128.60
Bid Quantity 2,442
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1500.00
271.00 0.00 0.00% 866.95
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 345.60
Offer Price 404.70
Bid Quantity 2,035
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE880.00
3.05 0.00 0.00% 1134.90
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 3.00
Bid Quantity 4,884
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE960.00
1.50 0.00 0.00% 1136.45
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 0.10
Offer Price 0.00
Bid Quantity 4,884
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
153.15 0.00 0.00% 984.80
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 86.45
Offer Price 144.80
Bid Quantity 814
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1020.00
13.05 0.00 0.00% 1124.90
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 0.35
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
PE1400.00
227.00 0.00 0.00% 910.95
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 270.05
Offer Price 324.35
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1520.00
0.20 0.00 0.00% 1137.75
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 0.10
Offer Price 1.30
Bid Quantity 4,884
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
1.30 -0.60 -31.58% 1136.65
Previous Close 1.90
Open 2.00
High 2.00
Low 0.85
Vol 5,291
Open Interest (OI) 12,210
Change in OI -2,442
Bid Price 0.75
Offer Price 1.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1450.00
1.80 -0.90 -33.33% 1136.15
Previous Close 2.70
Open 1.80
High 1.80
Low 1.80
Vol 814
Open Interest (OI) 6,512
Change in OI 0
Bid Price 0.35
Offer Price 1.50
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
1.60 -1.05 -39.62% 1136.35
Previous Close 2.65
Open 0.55
High 1.65
Low 0.45
Vol 4,070
Open Interest (OI) 17,501
Change in OI -407
Bid Price 1.15
Offer Price 1.75
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
2.20 -1.65 -42.86% 1135.75
Previous Close 3.85
Open 2.15
High 2.90
Low 2.00
Vol 3,256
Open Interest (OI) 28,490
Change in OI -407
Bid Price 1.60
Offer Price 2.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
2.00 -1.75 -46.67% 1135.95
Previous Close 3.75
Open 2.00
High 2.50
Low 1.40
Vol 5,698
Open Interest (OI) 21,978
Change in OI -2,849
Bid Price 1.75
Offer Price 2.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
0.45 -0.40 -47.06% 1137.50
Previous Close 0.85
Open 0.60
High 0.60
Low 0.30
Vol 13,431
Open Interest (OI) 74,074
Change in OI -9,768
Bid Price 0.35
Offer Price 0.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
1.35 -1.35 -50.00% 1136.60
Previous Close 2.70
Open 1.05
High 1.75
Low 1.05
Vol 44,363
Open Interest (OI) 2,61,294
Change in OI -18,722
Bid Price 1.30
Offer Price 1.40
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1100.00
40.00 -44.10 -52.44% 1097.95
Previous Close 84.10
Open 78.50
High 86.75
Low 30.20
Vol 25,641
Open Interest (OI) 12,210
Change in OI -1,221
Bid Price 33.60
Offer Price 39.20
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1320.00
2.05 -2.40 -53.93% 1135.90
Previous Close 4.45
Open 7.70
High 7.75
Low 2.05
Vol 13,024
Open Interest (OI) 34,595
Change in OI 407
Bid Price 1.75
Offer Price 2.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
1.50 -1.85 -55.22% 1136.45
Previous Close 3.35
Open 2.55
High 2.55
Low 1.50
Vol 4,070
Open Interest (OI) 24,013
Change in OI -2,035
Bid Price 1.20
Offer Price 1.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1280.00
3.15 -3.90 -55.32% 1134.80
Previous Close 7.05
Open 2.25
High 4.50
Low 2.20
Vol 23,199
Open Interest (OI) 23,199
Change in OI -5,291
Bid Price 2.85
Offer Price 4.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
2.60 -3.30 -55.93% 1135.35
Previous Close 5.90
Open 5.15
High 7.00
Low 2.25
Vol 1,74,196
Open Interest (OI) 1,90,883
Change in OI -8,140
Bid Price 2.45
Offer Price 2.55
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
4.30 -6.00 -58.25% 1133.65
Previous Close 10.30
Open 12.10
High 12.10
Low 3.50
Vol 77,330
Open Interest (OI) 31,339
Change in OI -21,164
Bid Price 3.80
Offer Price 4.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
0.65 -0.95 -59.38% 1137.30
Previous Close 1.60
Open 1.25
High 1.25
Low 0.60
Vol 24,420
Open Interest (OI) 1,88,848
Change in OI -18,722
Bid Price 0.65
Offer Price 0.75
Bid Quantity 13,431
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
3.35 -5.80 -63.39% 1134.60
Previous Close 9.15
Open 4.70
High 5.15
Low 3.05
Vol 33,374
Open Interest (OI) 29,304
Change in OI -4,070
Bid Price 3.20
Offer Price 5.10
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1250.00
3.80 -7.15 -65.30% 1134.15
Previous Close 10.95
Open 5.45
High 6.50
Low 3.15
Vol 28,897
Open Interest (OI) 25,234
Change in OI 814
Bid Price 3.30
Offer Price 4.05
Bid Quantity 814
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
6.80 -13.50 -66.50% 1131.15
Previous Close 20.30
Open 21.85
High 21.85
Low 5.10
Vol 2,46,642
Open Interest (OI) 1,31,868
Change in OI 6,512
Bid Price 6.60
Offer Price 7.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1420.00
1.00 -2.00 -66.67% 1136.95
Previous Close 3.00
Open 0.20
High 1.00
Low 0.20
Vol 1,221
Open Interest (OI) 1,628
Change in OI -407
Bid Price 0.45
Offer Price 1.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1180.00
8.65 -19.90 -69.70% 1129.30
Previous Close 28.55
Open 26.25
High 26.25
Low 7.15
Vol 1,72,975
Open Interest (OI) 26,048
Change in OI 6,512
Bid Price 8.30
Offer Price 8.60
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1220.00
4.80 -11.65 -70.82% 1133.15
Previous Close 16.45
Open 11.35
High 11.35
Low 1.10
Vol 46,398
Open Interest (OI) 15,059
Change in OI -1,221
Bid Price 4.45
Offer Price 5.25
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
29.00 -71.40 -71.12% 1108.95
Previous Close 100.40
Open 29.00
High 29.00
Low 29.00
Vol 407
Open Interest (OI) 1,221
Change in OI 0
Bid Price 10.15
Offer Price 32.55
Bid Quantity 2,035
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
10.10 -29.35 -74.40% 1127.85
Previous Close 39.45
Open 34.95
High 34.95
Low 10.05
Vol 72,853
Open Interest (OI) 16,280
Change in OI 4,070
Bid Price 10.50
Offer Price 12.15
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1560.00
0.30 -1.25 -80.65% 1137.65
Previous Close 1.55
Open 0.30
High 0.30
Low 0.30
Vol 1,221
Open Interest (OI) 2,849
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1140.00
16.85 -111.05 -86.83% 1121.10
Previous Close 127.90
Open 18.00
High 23.40
Low 13.40
Vol 1,628
Open Interest (OI) 814
Change in OI 0
Bid Price 13.50
Offer Price 23.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1150.00
15.30 -164.50 -91.49% 1122.65
Previous Close 179.80
Open 19.90
High 20.50
Low 11.50
Vol 17,094
Open Interest (OI) 10,175
Change in OI 0
Bid Price 12.35
Offer Price 14.85
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1000.00
33.00 10.95 49.66% 1104.95
Previous Close 22.05
Open 23.50
High 39.00
Low 20.05
Vol 7,733
Open Interest (OI) 9,361
Change in OI 4,477
Bid Price 33.00
Offer Price 35.50
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1100.00
78.80 18.80 31.33% 1059.15
Previous Close 60.00
Open 50.05
High 78.90
Low 50.05
Vol 9,361
Open Interest (OI) 10,989
Change in OI 7,733
Bid Price 72.05
Offer Price 89.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1200.00
136.00 26.00 23.64% 1001.95
Previous Close 110.00
Open 120.00
High 142.00
Low 120.00
Vol 1,221
Open Interest (OI) 6,919
Change in OI 814
Bid Price 136.05
Offer Price 179.95
Bid Quantity 1,221
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1300.00
200.00 20.00 11.11% 937.95
Previous Close 180.00
Open 200.00
High 200.00
Low 200.00
Vol 407
Open Interest (OI) 3,256
Change in OI 407
Bid Price 205.00
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
PE900.00
13.00 0.00 0.00% 1124.95
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 8.00
Offer Price 13.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1240.00
140.00 0.00 0.00% 997.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1560.00
23.65 0.00 0.00% 1114.30
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 20.00
Bid Quantity 2,442
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% 1074.75
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 1.80
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
CE1250.00
110.00 0.00 0.00% 1027.95
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 18.10
Offer Price 51.35
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1600.00
4.10 -0.90 -18.00% 1133.85
Previous Close 5.00
Open 4.20
High 4.20
Low 4.10
Vol 814
Open Interest (OI) 3,663
Change in OI 814
Bid Price 3.50
Offer Price 6.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1350.00
25.70 -7.70 -23.05% 1112.25
Previous Close 33.40
Open 25.70
High 25.70
Low 25.70
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 2.10
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
44.50 -21.50 -32.58% 1093.45
Previous Close 66.00
Open 49.75
High 52.00
Low 40.55
Vol 16,280
Open Interest (OI) 15,466
Change in OI 10,175
Bid Price 44.00
Offer Price 45.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1150.00
102.00 -59.55 -36.86% 1035.95
Previous Close 161.55
Open 99.00
High 102.00
Low 99.00
Vol 1,221
Open Interest (OI) 407
Change in OI 0
Bid Price 102.90
Offer Price 115.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
13.00 -12.00 -48.00% 1124.95
Previous Close 25.00
Open 16.05
High 26.55
Low 11.00
Vol 10,582
Open Interest (OI) 17,501
Change in OI 7,733
Bid Price 11.50
Offer Price 13.00
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1500.00
6.00 -7.20 -54.55% 1131.95
Previous Close 13.20
Open 8.90
High 8.90
Low 6.00
Vol 6,512
Open Interest (OI) 34,188
Change in OI 2,442
Bid Price 5.05
Offer Price 7.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1100.00
81.00 -223.75 -73.42% 1056.95
Previous Close 304.75
Open 99.00
High 99.00
Low 78.00
Vol 4,884
Open Interest (OI) 3,663
Change in OI 0
Bid Price 72.05
Offer Price 85.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1300.00
24.00 -164.20 -87.25% 1113.95
Previous Close 188.20
Open 30.00
High 30.00
Low 20.55
Vol 8,547
Open Interest (OI) 6,105
Change in OI 0
Bid Price 22.00
Offer Price 23.55
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