Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1181.40
Change Change %
3.05 0.26%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
1180.10
Change Change %
2.65 0.23%

Updated:23 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
CE1540.00
1.45 0.45 45.00% 1179.95
Previous Close 1.00
Open 1.45
High 1.45
Low 1.45
Vol 814
Open Interest (OI) 4,477
Change in OI -814
Bid Price 0.30
Offer Price 1.50
Bid Quantity 814
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1340.00
165.35 28.40 20.74% 1016.05
Previous Close 136.95
Open 174.25
High 174.25
Low 165.35
Vol 814
Open Interest (OI) 4,884
Change in OI 0
Bid Price 164.80
Offer Price 174.80
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1360.00
187.70 27.25 16.98% 993.70
Previous Close 160.45
Open 191.90
High 191.90
Low 187.70
Vol 1,221
Open Interest (OI) 6,512
Change in OI 0
Bid Price 163.40
Offer Price 192.35
Bid Quantity 9,361
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1400.00
227.00 27.00 13.50% 954.40
Previous Close 200.00
Open 230.00
High 230.00
Low 227.00
Vol 814
Open Interest (OI) 2,849
Change in OI 0
Bid Price 180.10
Offer Price 258.15
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1100.00
84.55 5.15 6.49% 1096.85
Previous Close 79.40
Open 78.00
High 84.55
Low 78.00
Vol 7,733
Open Interest (OI) 13,431
Change in OI 0
Bid Price 66.30
Offer Price 89.55
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
177.80 4.25 2.45% 1003.60
Previous Close 173.55
Open 177.80
High 177.80
Low 177.80
Vol 407
Open Interest (OI) 7,733
Change in OI 0
Bid Price 173.50
Offer Price 182.20
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
2.25 0.00 0.00% 1179.15
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 0.45
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
PE900.00
1.00 0.00 0.00% 1180.40
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 0.40
Offer Price 1.00
Bid Quantity 407
Offer Quantity 3,663
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1380.00
170.60 0.00 0.00% 1010.80
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 170.25
Offer Price 235.65
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
100.40 0.00 0.00% 1081.00
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 5.10
Offer Price 87.75
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1350.00
133.20 0.00 0.00% 1048.20
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 160.45
Offer Price 188.95
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1320.00
106.40 0.00 0.00% 1075.00
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 124.50
Offer Price 167.60
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1280.00
103.60 0.00 0.00% 1077.80
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 82.85
Offer Price 145.25
Bid Quantity 9,361
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1460.00
2.40 0.00 0.00% 1179.00
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 0.45
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
PE1260.00
100.05 0.00 0.00% 1081.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,350
Change in OI 0
Bid Price 80.10
Offer Price 119.85
Bid Quantity 814
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1140.00
127.90 0.00 0.00% 1053.50
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 40.00
Offer Price 70.70
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% 910.40
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 322.55
Offer Price 336.15
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% 1178.35
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 0.10
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
CE1150.00
179.80 0.00 0.00% 1001.60
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 2.50
Offer Price 70.75
Bid Quantity 407
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% 1179.90
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 0.10
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
PE1060.00
7.95 0.00 0.00% 1173.45
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 2.30
Offer Price 18.25
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 0.00 0.00% 1179.85
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 0.50
Offer Price 1.50
Bid Quantity 2,035
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1420.00
3.00 0.00 0.00% 1178.40
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 407
Open Interest (OI) 2,035
Change in OI -407
Bid Price 1.05
Offer Price 3.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
153.15 0.00 0.00% 1028.25
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 138.75
Offer Price 193.95
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% 1168.35
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 0.25
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
CE1450.00
2.70 0.00 0.00% 1178.70
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 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
PE1150.00
19.10 -0.90 -4.50% 1162.30
Previous Close 20.00
Open 19.10
High 19.10
Low 19.10
Vol 407
Open Interest (OI) 814
Change in OI 0
Bid Price 8.50
Offer Price 35.20
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
89.85 -5.15 -5.42% 1091.55
Previous Close 95.00
Open 89.85
High 89.85
Low 89.85
Vol 407
Open Interest (OI) 6,919
Change in OI 0
Bid Price 85.00
Offer Price 105.35
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
12.60 -0.75 -5.62% 1168.80
Previous Close 13.35
Open 15.85
High 15.85
Low 8.30
Vol 5,291
Open Interest (OI) 8,954
Change in OI 0
Bid Price 2.10
Offer Price 13.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1280.00
9.80 -0.85 -7.98% 1171.60
Previous Close 10.65
Open 10.00
High 10.00
Low 6.05
Vol 34,595
Open Interest (OI) 29,304
Change in OI 1,628
Bid Price 7.25
Offer Price 10.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
12.30 -1.10 -8.21% 1169.10
Previous Close 13.40
Open 10.00
High 12.50
Low 7.60
Vol 1,17,216
Open Interest (OI) 34,595
Change in OI 0
Bid Price 10.25
Offer Price 20.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
63.95 -5.90 -8.45% 1117.45
Previous Close 69.85
Open 65.50
High 65.50
Low 55.00
Vol 1,628
Open Interest (OI) 5,291
Change in OI -407
Bid Price 56.05
Offer Price 71.20
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
130.50 -12.45 -8.71% 1050.90
Previous Close 142.95
Open 132.00
High 136.70
Low 127.00
Vol 9,361
Open Interest (OI) 46,398
Change in OI -8,954
Bid Price 128.35
Offer Price 146.95
Bid Quantity 407
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
39.70 -5.50 -12.17% 1141.70
Previous Close 45.20
Open 39.20
High 41.35
Low 36.35
Vol 6,512
Open Interest (OI) 12,210
Change in OI 1,221
Bid Price 26.35
Offer Price 42.65
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1220.00
17.95 -3.05 -14.52% 1163.45
Previous Close 21.00
Open 21.00
High 21.00
Low 13.05
Vol 29,304
Open Interest (OI) 17,094
Change in OI -1,221
Bid Price 17.95
Offer Price 27.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1200.00
22.00 -4.45 -16.82% 1159.40
Previous Close 26.45
Open 25.30
High 27.25
Low 17.50
Vol 1,94,139
Open Interest (OI) 1,25,763
Change in OI 10,989
Bid Price 19.85
Offer Price 23.50
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
4.00 -0.85 -17.53% 1177.40
Previous Close 4.85
Open 3.50
High 4.20
Low 2.90
Vol 15,466
Open Interest (OI) 27,269
Change in OI -3,256
Bid Price 2.75
Offer Price 7.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
74.90 -17.10 -18.59% 1106.50
Previous Close 92.00
Open 82.55
High 82.55
Low 73.35
Vol 3,663
Open Interest (OI) 25,234
Change in OI 407
Bid Price 71.05
Offer Price 83.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1250.00
12.00 -2.75 -18.64% 1169.40
Previous Close 14.75
Open 10.55
High 12.20
Low 8.55
Vol 16,687
Open Interest (OI) 24,420
Change in OI -2,035
Bid Price 10.30
Offer Price 20.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
6.90 -1.65 -19.30% 1174.50
Previous Close 8.55
Open 4.55
High 8.50
Low 4.50
Vol 1,86,813
Open Interest (OI) 2,00,651
Change in OI -35,816
Bid Price 6.05
Offer Price 6.90
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
46.35 -12.60 -21.37% 1135.05
Previous Close 58.95
Open 48.10
High 54.50
Low 42.00
Vol 30,525
Open Interest (OI) 89,947
Change in OI -6,919
Bid Price 37.35
Offer Price 48.75
Bid Quantity 2,035
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
1.00 -0.30 -23.08% 1180.40
Previous Close 1.30
Open 1.00
High 1.40
Low 0.75
Vol 21,571
Open Interest (OI) 83,435
Change in OI -10,582
Bid Price 0.75
Offer Price 1.15
Bid Quantity 2,849
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1180.00
25.45 -8.25 -24.48% 1155.95
Previous Close 33.70
Open 33.55
High 38.40
Low 25.15
Vol 42,328
Open Interest (OI) 19,943
Change in OI 6,512
Bid Price 22.55
Offer Price 32.50
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
2.90 -0.95 -24.68% 1178.50
Previous Close 3.85
Open 3.35
High 3.55
Low 2.20
Vol 74,481
Open Interest (OI) 2,80,016
Change in OI -29,711
Bid Price 2.85
Offer Price 3.00
Bid Quantity 1,628
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1320.00
5.00 -2.15 -30.07% 1176.40
Previous Close 7.15
Open 7.00
High 7.00
Low 4.00
Vol 18,722
Open Interest (OI) 34,595
Change in OI 0
Bid Price 4.05
Offer Price 6.85
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
4.15 -2.00 -32.52% 1177.25
Previous Close 6.15
Open 6.15
High 6.15
Low 2.95
Vol 20,350
Open Interest (OI) 28,490
Change in OI 0
Bid Price 3.50
Offer Price 6.10
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
1.85 -0.90 -32.73% 1179.55
Previous Close 2.75
Open 2.00
High 2.45
Low 1.55
Vol 2,442
Open Interest (OI) 70,411
Change in OI -1,221
Bid Price 1.80
Offer Price 2.40
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
18.00 -10.00 -35.71% 1163.40
Previous Close 28.00
Open 19.60
High 19.60
Low 16.00
Vol 1,628
Open Interest (OI) 4,884
Change in OI -814
Bid Price 8.45
Offer Price 21.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
1.40 -0.80 -36.36% 1180.00
Previous Close 2.20
Open 1.20
High 1.85
Low 1.20
Vol 24,827
Open Interest (OI) 2,07,977
Change in OI -9,361
Bid Price 1.30
Offer Price 1.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
2.80 -1.75 -38.46% 1178.60
Previous Close 4.55
Open 1.35
High 2.95
Low 1.35
Vol 6,105
Open Interest (OI) 19,943
Change in OI 2,442
Bid Price 2.40
Offer Price 3.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
4.20 -2.75 -39.57% 1177.20
Previous Close 6.95
Open 3.10
High 5.00
Low 0.50
Vol 52,503
Open Interest (OI) 33,374
Change in OI -4,884
Bid Price 4.05
Offer Price 5.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
21.50 -14.65 -40.53% 1159.90
Previous Close 36.15
Open 46.15
High 46.15
Low 19.00
Vol 24,420
Open Interest (OI) 24,827
Change in OI 2,035
Bid Price 17.05
Offer Price 27.45
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
1.85 -1.30 -41.27% 1179.55
Previous Close 3.15
Open 3.00
High 3.00
Low 1.70
Vol 7,326
Open Interest (OI) 14,652
Change in OI -1,628
Bid Price 1.85
Offer Price 2.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1580.00
0.60 -0.50 -45.45% 1180.80
Previous Close 1.10
Open 0.75
High 1.00
Low 0.60
Vol 8,547
Open Interest (OI) 5,291
Change in OI -3,256
Bid Price 0.60
Offer Price 1.50
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1180.00
23.70 -22.95 -49.20% 1157.70
Previous Close 46.65
Open 54.95
High 54.95
Low 23.70
Vol 55,759
Open Interest (OI) 17,094
Change in OI 4,884
Bid Price 21.10
Offer Price 39.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
5.10 -6.90 -57.50% 1176.30
Previous Close 12.00
Open 6.00
High 6.00
Low 5.10
Vol 814
Open Interest (OI) 8,140
Change in OI 0
Bid Price 5.00
Offer Price 9.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
6.30 -10.10 -61.59% 1175.10
Previous Close 16.40
Open 15.40
High 15.40
Low 6.30
Vol 1,00,936
Open Interest (OI) 54,131
Change in OI 17,501
Bid Price 4.65
Offer Price 25.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
5.00 -9.95 -66.56% 1176.40
Previous Close 14.95
Open 15.05
High 15.05
Low 5.00
Vol 1,87,627
Open Interest (OI) 63,492
Change in OI -814
Bid Price 5.15
Offer Price 8.90
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 -0.45 -75.00% 1181.25
Previous Close 0.60
Open 0.40
High 0.50
Low 0.10
Vol 4,070
Open Interest (OI) 27,269
Change in OI -1,628
Bid Price 0.10
Offer Price 0.40
Bid Quantity 4,070
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1620.00
0.25 -0.75 -75.00% 1181.15
Previous Close 1.00
Open 0.25
High 0.25
Low 0.25
Vol 407
Open Interest (OI) 8,547
Change in OI -407
Bid Price 0.10
Offer Price 0.50
Bid Quantity 4,884
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1640.00
0.20 -0.60 -75.00% 1181.20
Previous Close 0.80
Open 0.55
High 0.55
Low 0.15
Vol 4,070
Open Interest (OI) 9,768
Change in OI -2,442
Bid Price 0.15
Offer Price 0.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1040.00
2.50 -9.50 -79.17% 1178.90
Previous Close 12.00
Open 2.50
High 2.50
Low 2.50
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 1.05
Offer Price 10.95
Bid Quantity 4,070
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1520.00
0.20 -3.25 -94.20% 1181.20
Previous Close 3.45
Open 0.20
High 0.20
Low 0.20
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 0.20
Offer Price 2.40
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1600.00
5.00 2.90 138.10% 1176.40
Previous Close 2.10
Open 14.00
High 14.00
Low 5.00
Vol 1,221
Open Interest (OI) 2,849
Change in OI 407
Bid Price 5.00
Offer Price 11.00
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1100.00
60.00 6.00 11.11% 1121.40
Previous Close 54.00
Open 55.55
High 60.00
Low 55.55
Vol 814
Open Interest (OI) 3,256
Change in OI 814
Bid Price 51.00
Offer Price 64.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1500.00
13.20 0.10 0.76% 1168.20
Previous Close 13.10
Open 13.20
High 13.20
Low 13.20
Vol 1,221
Open Interest (OI) 31,339
Change in OI 407
Bid Price 10.05
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
CE1560.00
23.65 0.00 0.00% 1157.75
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 0.00
Offer Price 22.00
Bid Quantity 0
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
25.00 0.00 0.00% 1156.40
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 407
Open Interest (OI) 9,768
Change in OI 407
Bid Price 18.10
Offer Price 25.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE900.00
13.00 0.00 0.00% 1168.40
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 2.10
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% 1071.40
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 40.05
Offer Price 110.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
66.00 -4.00 -5.71% 1115.40
Previous Close 70.00
Open 70.00
High 70.00
Low 65.00
Vol 2,849
Open Interest (OI) 4,884
Change in OI 1,628
Bid Price 66.00
Offer Price 70.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1200.00
110.00 -9.00 -7.56% 1071.40
Previous Close 119.00
Open 110.00
High 110.00
Low 110.00
Vol 814
Open Interest (OI) 6,105
Change in OI 814
Bid Price 66.05
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
PE1300.00
180.00 -50.00 -21.74% 1001.40
Previous Close 230.00
Open 180.00
High 180.00
Low 180.00
Vol 1,221
Open Interest (OI) 2,849
Change in OI 0
Bid Price 0.00
Offer Price 219.00
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1000.00
22.05 -6.40 -22.50% 1159.35
Previous Close 28.45
Open 25.05
High 25.05
Low 22.05
Vol 814
Open Interest (OI) 4,884
Change in OI 407
Bid Price 16.00
Offer Price 25.95
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