Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1190.00
Change Change %
27.10 2.33%

Updated:20 Oct, 2020, 11:54 AM IST

BSE
1191.70
Change Change %
28.90 2.49%

Updated:20 Oct, 2020, 11:56 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
5.70 3.70 185.00% 1184.30
Previous Close 2.00
Open 2.00
High 5.70
Low 2.00
Vol 1,628
Open Interest (OI) 22,792
Change in OI -407
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
20.00 1.85 10.19% 1170.00
Previous Close 18.15
Open 20.50
High 20.50
Low 18.50
Vol 2,035
Open Interest (OI) 87,505
Change in OI -1,221
Bid Price 23.05
Offer Price 69.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1280.00
8.25 0.25 3.13% 1181.75
Previous Close 8.00
Open 7.00
High 8.25
Low 7.00
Vol 2,442
Open Interest (OI) 31,339
Change in OI -814
Bid Price 7.50
Offer Price 0.00
Bid Quantity 1,628
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
2.20 0.05 2.33% 1187.80
Previous Close 2.15
Open 1.25
High 2.20
Low 1.25
Vol 9,768
Open Interest (OI) 2,39,723
Change in OI -8,954
Bid Price 2.00
Offer Price 3.00
Bid Quantity 2,442
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
88.65 1.20 1.37% 1101.35
Previous Close 87.45
Open 88.65
High 88.65
Low 88.65
Vol 407
Open Interest (OI) 36,630
Change in OI 0
Bid Price 70.00
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
CE1400.00
5.05 0.05 1.00% 1184.95
Previous Close 5.00
Open 3.15
High 5.05
Low 3.00
Vol 14,652
Open Interest (OI) 2,63,736
Change in OI -14,245
Bid Price 4.95
Offer Price 5.05
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
1.30 0.00 0.00% 1188.70
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 0.20
Offer Price 3.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
1.30 0.00 0.00% 1188.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,129
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1040.00
12.00 0.00 0.00% 1178.00
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 5.00
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
CE1620.00
8.00 0.00 0.00% 1182.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,954
Change in OI 0
Bid Price 0.65
Offer Price 3.05
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
156.35 0.00 0.00% 1033.65
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 22.00
Offer Price 0.00
Bid Quantity 814
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
40.00 0.00 0.00% 1150.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,175
Change in OI 0
Bid Price 8.00
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
CE1320.00
11.00 0.00 0.00% 1179.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,188
Change in OI 0
Bid Price 3.35
Offer Price 19.95
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
18.45 0.00 0.00% 1171.55
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 12.00
Offer Price 50.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
105.50 0.00 0.00% 1084.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,175
Change in OI 0
Bid Price 20.00
Offer Price 145.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1180.00
104.50 0.00 0.00% 1085.50
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 20.00
Offer Price 127.85
Bid Quantity 2,035
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1180.00
40.00 0.00 0.00% 1150.00
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 46.00
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
CE1640.00
0.75 0.00 0.00% 1189.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,280
Change in OI 0
Bid Price 0.80
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
CE1220.00
30.00 0.00 0.00% 1160.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,396
Change in OI 0
Bid Price 15.30
Offer Price 78.90
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
94.00 0.00 0.00% 1096.00
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 51.05
Offer Price 120.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1580.00
1.75 0.00 0.00% 1188.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,094
Change in OI 0
Bid Price 0.65
Offer Price 3.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1260.00
123.00 0.00 0.00% 1067.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,641
Change in OI 0
Bid Price 84.95
Offer Price 179.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1140.00
127.90 0.00 0.00% 1062.10
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 22.00
Offer Price 172.85
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
45.00 0.00 0.00% 1145.00
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 35.00
Offer Price 104.90
Bid Quantity 407
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% 1186.95
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1150.00
179.80 0.00 0.00% 1010.20
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 15.05
Offer Price 160.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
155.60 0.00 0.00% 1034.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,004
Change in OI 0
Bid Price 120.00
Offer Price 180.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1420.00
24.00 0.00 0.00% 1166.00
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 1.05
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
PE1020.00
13.05 0.00 0.00% 1176.95
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 1.00
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
CE1100.00
165.00 0.00 0.00% 1025.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,838
Change in OI 0
Bid Price 65.25
Offer Price 99.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1450.00
5.00 0.00 0.00% 1185.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,140
Change in OI 0
Bid Price 0.65
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
CE1250.00
12.00 0.00 0.00% 1178.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,827
Change in OI 0
Bid Price 11.00
Offer Price 54.90
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
10.25 -1.90 -15.64% 1179.75
Previous Close 12.15
Open 8.55
High 12.00
Low 4.05
Vol 10,175
Open Interest (OI) 2,28,734
Change in OI -8,547
Bid Price 10.30
Offer Price 12.00
Bid Quantity 1,628
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
87.00 -17.00 -16.35% 1103.00
Previous Close 104.00
Open 87.00
High 87.00
Low 87.00
Vol 407
Open Interest (OI) 13,024
Change in OI 0
Bid Price 86.00
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
PE1100.00
31.00 -9.00 -22.50% 1159.00
Previous Close 40.00
Open 31.00
High 31.00
Low 31.00
Vol 407
Open Interest (OI) 74,888
Change in OI -407
Bid Price 21.00
Offer Price 42.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
69.50 -20.50 -22.78% 1120.50
Previous Close 90.00
Open 85.00
High 86.10
Low 61.00
Vol 2,849
Open Interest (OI) 1,15,181
Change in OI -2,442
Bid Price 57.05
Offer Price 106.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
6.00 -2.25 -27.27% 1184.00
Previous Close 8.25
Open 6.00
High 6.00
Low 6.00
Vol 407
Open Interest (OI) 79,365
Change in OI -407
Bid Price 3.00
Offer Price 6.00
Bid Quantity 1,628
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
10.05 -4.95 -33.00% 1179.95
Previous Close 15.00
Open 15.00
High 15.00
Low 10.05
Vol 814
Open Interest (OI) 22,385
Change in OI -814
Bid Price 11.05
Offer Price 45.95
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
39.00 -20.00 -33.90% 1151.00
Previous Close 59.00
Open 44.00
High 44.00
Low 39.00
Vol 2,035
Open Interest (OI) 21,571
Change in OI -1,628
Bid Price 13.00
Offer Price 68.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1660.00
0.60 -0.40 -40.00% 1189.40
Previous Close 1.00
Open 1.00
High 1.00
Low 0.30
Vol 2,442
Open Interest (OI) 49,654
Change in OI -2,035
Bid Price 0.45
Offer Price 1.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
1.80 -1.25 -40.98% 1188.20
Previous Close 3.05
Open 1.80
High 1.80
Low 1.80
Vol 407
Open Interest (OI) 22,385
Change in OI 0
Bid Price 1.80
Offer Price 3.05
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
0.90 -0.65 -41.94% 1189.10
Previous Close 1.55
Open 1.00
High 1.00
Low 0.90
Vol 1,221
Open Interest (OI) 1,40,008
Change in OI -814
Bid Price 0.90
Offer Price 3.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
3.00 -3.00 -50.00% 1187.00
Previous Close 6.00
Open 3.00
High 3.00
Low 3.00
Vol 814
Open Interest (OI) 40,293
Change in OI -814
Bid Price 3.10
Offer Price 11.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
5.15 -5.85 -53.18% 1184.85
Previous Close 11.00
Open 11.00
High 11.00
Low 5.15
Vol 1,221
Open Interest (OI) 36,630
Change in OI -1,221
Bid Price 11.10
Offer Price 20.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
2.55 -4.45 -63.57% 1187.45
Previous Close 7.00
Open 2.55
High 2.55
Low 2.55
Vol 814
Open Interest (OI) 32,967
Change in OI -407
Bid Price 2.55
Offer Price 7.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
2.30 -4.70 -67.14% 1187.70
Previous Close 7.00
Open 2.30
High 2.30
Low 2.30
Vol 407
Open Interest (OI) 28,490
Change in OI -407
Bid Price 6.45
Offer Price 19.95
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1060.00
7.70 -42.30 -84.60% 1182.30
Previous Close 50.00
Open 7.70
High 7.70
Low 7.70
Vol 407
Open Interest (OI) 8,140
Change in OI 0
Bid Price 7.70
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
CE1500.00
35.55 0.00 0.00% 1154.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,932
Change in OI 0
Bid Price 0.00
Offer Price 27.90
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1560.00
23.65 0.00 0.00% 1166.35
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 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
CE1400.00
17.00 0.00 0.00% 1173.00
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 5.05
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
PE1200.00
100.00 0.00 0.00% 1090.00
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 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
PE900.00
13.00 0.00 0.00% 1177.00
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 3.00
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