Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1178.35
Change Change %
-28.30 -2.35%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
1177.45
Change Change %
-30.55 -2.53%

Updated:22 Oct, 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
PE1180.00
49.00 17.70 56.55% 1129.35
Previous Close 31.30
Open 39.95
High 49.35
Low 35.90
Vol 89,133
Open Interest (OI) 13,024
Change in OI 2,442
Bid Price 44.80
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
PE1160.00
37.80 12.80 51.20% 1140.55
Previous Close 25.00
Open 31.90
High 38.90
Low 31.65
Vol 38,258
Open Interest (OI) 22,792
Change in OI -407
Bid Price 36.45
Offer Price 48.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
60.30 19.65 48.34% 1118.05
Previous Close 40.65
Open 41.35
High 63.00
Low 41.35
Vol 76,516
Open Interest (OI) 96,866
Change in OI -12,210
Bid Price 60.15
Offer Price 64.20
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
28.00 8.95 46.98% 1150.35
Previous Close 19.05
Open 23.20
High 28.05
Low 23.20
Vol 4,070
Open Interest (OI) 5,698
Change in OI -407
Bid Price 27.10
Offer Price 33.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
1.30 0.40 44.44% 1177.05
Previous Close 0.90
Open 0.75
High 2.00
Low 0.75
Vol 38,258
Open Interest (OI) 94,424
Change in OI -25,234
Bid Price 1.05
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
PE1100.00
15.35 4.50 41.47% 1163.00
Previous Close 10.85
Open 11.75
High 16.10
Low 10.00
Vol 1,69,719
Open Interest (OI) 64,306
Change in OI -3,256
Bid Price 14.70
Offer Price 16.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
69.85 17.70 33.94% 1108.50
Previous Close 52.15
Open 60.20
High 70.55
Low 55.45
Vol 2,442
Open Interest (OI) 6,105
Change in OI 814
Bid Price 71.00
Offer Price 96.50
Bid Quantity 2,035
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
153.15 31.30 25.69% 1025.20
Previous Close 121.85
Open 153.15
High 153.15
Low 153.15
Vol 1,221
Open Interest (OI) 1,221
Change in OI 0
Bid Price 124.85
Offer Price 184.90
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
142.95 23.70 19.87% 1035.40
Previous Close 119.25
Open 119.30
High 142.95
Low 119.30
Vol 9,768
Open Interest (OI) 56,166
Change in OI -7,326
Bid Price 108.50
Offer Price 160.25
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
1.00 0.15 17.65% 1177.35
Previous Close 0.85
Open 1.00
High 1.20
Low 1.00
Vol 3,663
Open Interest (OI) 17,501
Change in OI -3,256
Bid Price 1.00
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
PE1260.00
100.05 13.85 16.07% 1078.30
Previous Close 86.20
Open 102.40
High 102.40
Low 100.05
Vol 814
Open Interest (OI) 20,757
Change in OI 0
Bid Price 90.55
Offer Price 111.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
92.00 10.80 13.30% 1086.35
Previous Close 81.20
Open 72.85
High 92.00
Low 69.95
Vol 4,884
Open Interest (OI) 25,234
Change in OI -3,663
Bid Price 83.60
Offer Price 94.05
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
94.85 5.40 6.04% 1083.50
Previous Close 89.45
Open 90.15
High 95.15
Low 90.15
Vol 1,628
Open Interest (OI) 7,733
Change in OI -407
Bid Price 96.10
Offer Price 115.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
12.00 0.65 5.73% 1166.35
Previous Close 11.35
Open 12.00
High 12.00
Low 11.35
Vol 1,221
Open Interest (OI) 8,140
Change in OI -407
Bid Price 5.10
Offer Price 18.60
Bid Quantity 407
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% 1007.75
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 175.85
Offer Price 244.20
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
12.00 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 3.00
Offer Price 7.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
100.40 0.00 0.00% 1077.95
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 61.00
Offer Price 102.80
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
13.35 0.00 0.00% 1165.00
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 20.45
Offer Price 26.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1350.00
133.20 0.00 0.00% 1045.15
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 145.70
Offer Price 214.65
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1340.00
136.95 0.00 0.00% 1041.40
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 145.85
Offer Price 214.40
Bid Quantity 814
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% 1071.95
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 127.65
Offer Price 173.10
Bid Quantity 1,628
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1280.00
103.60 0.00 0.00% 1074.75
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 114.00
Offer Price 148.90
Bid Quantity 814
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% 1175.95
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 1.20
Offer Price 4.90
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% 1050.45
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 37.05
Offer Price 84.55
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1500.00
271.00 0.00 0.00% 907.35
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 332.85
Offer Price 358.10
Bid Quantity 407
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE880.00
3.05 0.00 0.00% 1175.30
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 0.10
Offer Price 3.05
Bid Quantity 4,884
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1150.00
179.80 0.00 0.00% 998.55
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 1.20
Offer Price 75.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1150.00
20.00 0.00 0.00% 1158.35
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 12.10
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
PE960.00
1.50 0.00 0.00% 1176.85
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 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
PE1360.00
160.45 0.00 0.00% 1017.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,512
Change in OI 0
Bid Price 191.60
Offer Price 202.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1020.00
13.05 0.00 0.00% 1165.30
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 0.60
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
200.00 0.00 0.00% 978.35
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 193.35
Offer Price 274.85
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1520.00
3.45 0.00 0.00% 1174.90
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 1.45
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
PE1060.00
7.95 -0.10 -1.24% 1170.40
Previous Close 8.05
Open 7.60
High 8.00
Low 7.60
Vol 2,849
Open Interest (OI) 7,733
Change in OI -407
Bid Price 5.00
Offer Price 12.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
2.70 -0.50 -15.63% 1175.65
Previous Close 3.20
Open 2.70
High 3.10
Low 2.35
Vol 7,326
Open Interest (OI) 71,632
Change in OI -2,442
Bid Price 2.60
Offer Price 2.85
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1620.00
1.00 -0.20 -16.67% 1177.35
Previous Close 1.20
Open 1.00
High 1.00
Low 1.00
Vol 1,628
Open Interest (OI) 8,954
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 1,628
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
2.35 -0.50 -17.54% 1176.00
Previous Close 2.85
Open 3.80
High 3.80
Low 1.70
Vol 41,107
Open Interest (OI) 2,16,931
Change in OI -24,827
Bid Price 2.05
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
CE1100.00
79.40 -18.60 -18.98% 1098.95
Previous Close 98.00
Open 106.50
High 106.50
Low 78.30
Vol 2,035
Open Interest (OI) 13,838
Change in OI 814
Bid Price 77.40
Offer Price 80.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
173.55 -46.45 -21.11% 1004.80
Previous Close 220.00
Open 174.70
High 174.70
Low 173.55
Vol 1,221
Open Interest (OI) 7,733
Change in OI 407
Bid Price 163.95
Offer Price 196.20
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
3.20 -1.30 -28.89% 1175.15
Previous Close 4.50
Open 4.15
High 4.50
Low 2.55
Vol 4,884
Open Interest (OI) 16,687
Change in OI -1,628
Bid Price 3.05
Offer Price 4.45
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
45.20 -20.30 -30.99% 1133.15
Previous Close 65.50
Open 45.35
High 45.35
Low 43.60
Vol 5,291
Open Interest (OI) 10,989
Change in OI 814
Bid Price 39.95
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
CE1340.00
6.95 -3.35 -32.52% 1171.40
Previous Close 10.30
Open 8.50
High 8.50
Low 5.50
Vol 15,466
Open Interest (OI) 37,851
Change in OI 5,291
Bid Price 5.25
Offer Price 9.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
6.15 -3.25 -34.57% 1172.20
Previous Close 9.40
Open 8.25
High 8.30
Low 5.40
Vol 10,175
Open Interest (OI) 28,897
Change in OI 2,035
Bid Price 4.50
Offer Price 7.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1660.00
0.55 -0.30 -35.29% 1177.80
Previous Close 0.85
Open 0.90
High 1.00
Low 0.55
Vol 20,350
Open Interest (OI) 29,711
Change in OI -14,652
Bid Price 0.30
Offer Price 0.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
4.85 -3.35 -40.85% 1173.50
Previous Close 8.20
Open 5.10
High 6.00
Low 4.50
Vol 2,849
Open Interest (OI) 30,525
Change in OI -814
Bid Price 4.20
Offer Price 5.50
Bid Quantity 407
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1580.00
1.00 -0.70 -41.18% 1177.35
Previous Close 1.70
Open 1.25
High 1.45
Low 1.00
Vol 8,954
Open Interest (OI) 8,954
Change in OI -7,733
Bid Price 0.80
Offer Price 1.35
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
3.95 -2.95 -42.75% 1174.40
Previous Close 6.90
Open 5.70
High 6.50
Low 3.40
Vol 1,59,544
Open Interest (OI) 3,11,355
Change in OI 48,433
Bid Price 3.15
Offer Price 3.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1640.00
0.80 -0.60 -42.86% 1177.55
Previous Close 1.40
Open 0.80
High 0.80
Low 0.60
Vol 4,070
Open Interest (OI) 12,210
Change in OI -4,070
Bid Price 0.30
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
CE1260.00
13.15 -9.95 -43.07% 1165.20
Previous Close 23.10
Open 20.85
High 21.10
Low 11.45
Vol 39,072
Open Interest (OI) 34,595
Change in OI -3,663
Bid Price 5.95
Offer Price 16.00
Bid Quantity 4,070
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
4.55 -3.45 -43.13% 1173.80
Previous Close 8.00
Open 5.30
High 5.45
Low 4.55
Vol 4,070
Open Interest (OI) 17,908
Change in OI -1,628
Bid Price 3.45
Offer Price 4.90
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
25.25 -19.25 -43.26% 1153.10
Previous Close 44.50
Open 38.35
High 42.00
Low 22.15
Vol 1,72,975
Open Interest (OI) 1,15,588
Change in OI 15,873
Bid Price 25.25
Offer Price 27.90
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1220.00
20.65 -15.80 -43.35% 1157.70
Previous Close 36.45
Open 33.20
High 36.45
Low 17.95
Vol 63,492
Open Interest (OI) 18,315
Change in OI 2,849
Bid Price 20.05
Offer Price 24.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1250.00
14.70 -11.25 -43.35% 1163.65
Previous Close 25.95
Open 22.70
High 23.45
Low 12.75
Vol 49,654
Open Interest (OI) 26,862
Change in OI 3,663
Bid Price 12.10
Offer Price 20.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1280.00
11.10 -8.55 -43.51% 1167.25
Previous Close 19.65
Open 13.00
High 13.55
Low 9.20
Vol 28,897
Open Interest (OI) 28,083
Change in OI -3,256
Bid Price 8.35
Offer Price 18.20
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
16.20 -12.55 -43.65% 1162.15
Previous Close 28.75
Open 28.10
High 28.10
Low 14.00
Vol 64,306
Open Interest (OI) 37,037
Change in OI 8,140
Bid Price 15.30
Offer Price 17.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
2.25 -1.80 -44.44% 1176.10
Previous Close 4.05
Open 3.50
High 3.50
Low 2.00
Vol 1,628
Open Interest (OI) 2,442
Change in OI -407
Bid Price 0.70
Offer Price 6.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1450.00
2.70 -2.25 -45.45% 1175.65
Previous Close 4.95
Open 4.90
High 4.90
Low 2.70
Vol 2,442
Open Interest (OI) 6,919
Change in OI -814
Bid Price 1.50
Offer Price 4.80
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1420.00
3.00 -2.65 -46.90% 1175.35
Previous Close 5.65
Open 2.50
High 3.00
Low 2.50
Vol 814
Open Interest (OI) 2,442
Change in OI 0
Bid Price 2.20
Offer Price 4.60
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
8.30 -7.45 -47.30% 1170.05
Previous Close 15.75
Open 13.05
High 14.60
Low 7.30
Vol 3,46,357
Open Interest (OI) 2,36,467
Change in OI 6,105
Bid Price 8.00
Offer Price 8.30
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1320.00
7.05 -6.90 -49.46% 1171.30
Previous Close 13.95
Open 9.85
High 11.45
Low 6.80
Vol 19,943
Open Interest (OI) 35,409
Change in OI 407
Bid Price 6.05
Offer Price 9.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1560.00
1.55 -2.50 -61.73% 1176.80
Previous Close 4.05
Open 2.70
High 2.70
Low 1.50
Vol 1,628
Open Interest (OI) 4,070
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,035
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1180.00
33.00 -71.50 -68.42% 1145.35
Previous Close 104.50
Open 47.05
High 47.05
Low 28.70
Vol 77,737
Open Interest (OI) 15,466
Change in OI 0
Bid Price 30.00
Offer Price 34.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1540.00
1.00 -8.00 -88.89% 1177.35
Previous Close 9.00
Open 0.15
High 1.00
Low 0.10
Vol 1,221
Open Interest (OI) 5,291
Change in OI 0
Bid Price 1.10
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
119.00 19.00 19.00% 1059.35
Previous Close 100.00
Open 89.00
High 119.00
Low 89.00
Vol 1,628
Open Interest (OI) 5,291
Change in OI 0
Bid Price 87.20
Offer Price 0.00
Bid Quantity 1,628
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1100.00
54.00 4.00 8.00% 1124.35
Previous Close 50.00
Open 54.00
High 54.00
Low 54.00
Vol 814
Open Interest (OI) 2,442
Change in OI 814
Bid Price 50.05
Offer Price 75.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1560.00
23.65 0.00 0.00% 1154.70
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
PE900.00
13.00 0.00 0.00% 1165.35
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 3.50
Offer Price 15.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1250.00
110.00 0.00 0.00% 1068.35
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 25.00
Offer Price 59.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1000.00
28.45 -3.35 -10.53% 1149.90
Previous Close 31.80
Open 32.00
High 32.00
Low 22.00
Vol 4,884
Open Interest (OI) 4,070
Change in OI 0
Bid Price 24.10
Offer Price 36.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
25.00 -7.70 -23.55% 1153.35
Previous Close 32.70
Open 32.00
High 32.00
Low 25.00
Vol 2,035
Open Interest (OI) 8,954
Change in OI 814
Bid Price 21.05
Offer Price 25.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
70.00 -30.00 -30.00% 1108.35
Previous Close 100.00
Open 68.40
High 84.50
Low 68.40
Vol 4,477
Open Interest (OI) 2,849
Change in OI 1,221
Bid Price 55.10
Offer Price 86.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1500.00
13.10 -7.40 -36.10% 1165.25
Previous Close 20.50
Open 11.55
High 17.70
Low 10.50
Vol 5,291
Open Interest (OI) 30,932
Change in OI 0
Bid Price 10.10
Offer Price 14.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1600.00
2.10 -22.90 -91.60% 1176.25
Previous Close 25.00
Open 2.10
High 2.10
Low 2.10
Vol 407
Open Interest (OI) 2,442
Change in OI 0
Bid Price 4.05
Offer Price 14.00
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