Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1069.30
Change Change %
-14.60 -1.35%

Updated:29 Oct, 2020, 11:09 AM IST

BSE
1069.15
Change Change %
-13.35 -1.23%

Updated:29 Oct, 2020, 11:08 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1040.00
13.45 8.05 149.07% 1055.85
Previous Close 5.40
Open 13.45
High 13.45
Low 13.45
Vol 407
Open Interest (OI) 1,221
Change in OI 0
Bid Price 2.25
Offer Price 8.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
25.20 14.90 144.66% 1044.10
Previous Close 10.30
Open 25.95
High 30.65
Low 14.55
Vol 7,733
Open Interest (OI) 7,733
Change in OI -1,221
Bid Price 18.10
Offer Price 20.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
67.15 26.90 66.83% 1002.15
Previous Close 40.25
Open 81.45
High 81.45
Low 67.15
Vol 814
Open Interest (OI) 8,954
Change in OI 0
Bid Price 39.30
Offer Price 60.30
Bid Quantity 9,361
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
36.50 13.50 58.70% 1032.80
Previous Close 23.00
Open 44.85
High 45.75
Low 30.00
Vol 15,466
Open Interest (OI) 28,897
Change in OI -6,919
Bid Price 34.95
Offer Price 36.50
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
80.00 22.75 39.74% 989.30
Previous Close 57.25
Open 80.00
High 80.00
Low 80.00
Vol 407
Open Interest (OI) 4,884
Change in OI 0
Bid Price 73.95
Offer Price 87.05
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1060.00
8.05 2.20 37.61% 1061.25
Previous Close 5.85
Open 10.10
High 14.80
Low 5.20
Vol 9,361
Open Interest (OI) 4,884
Change in OI -4,884
Bid Price 6.25
Offer Price 8.60
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
2.00 0.45 29.03% 1067.30
Previous Close 1.55
Open 3.90
High 3.90
Low 0.65
Vol 8,954
Open Interest (OI) 36,223
Change in OI -6,105
Bid Price 1.05
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
PE1260.00
190.00 39.60 26.33% 879.30
Previous Close 150.40
Open 190.00
High 190.00
Low 190.00
Vol 814
Open Interest (OI) 19,536
Change in OI 0
Bid Price 179.85
Offer Price 199.80
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
98.80 19.05 23.89% 970.50
Previous Close 79.75
Open 99.00
High 99.10
Low 98.80
Vol 1,628
Open Interest (OI) 17,908
Change in OI 0
Bid Price 93.90
Offer Price 100.20
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
136.00 15.05 12.44% 933.30
Previous Close 120.95
Open 140.00
High 144.00
Low 131.25
Vol 5,291
Open Interest (OI) 52,910
Change in OI -3,256
Bid Price 134.50
Offer Price 138.80
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
234.00 24.00 11.43% 835.30
Previous Close 210.00
Open 234.00
High 234.00
Low 234.00
Vol 407
Open Interest (OI) 29,304
Change in OI 0
Bid Price 231.95
Offer Price 238.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
0.05 0.00 0.00% 1069.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 407
Open Interest (OI) 60,236
Change in OI -407
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
2.25 0.00 0.00% 1067.05
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1660.00
0.05 0.00 0.00% 1069.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
0.05 0.00 0.00% 1069.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,024
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,628
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
0.30 0.00 0.00% 1069.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,431
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 1,221
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% 898.70
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 274.35
Offer Price 351.00
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1350.00
133.20 0.00 0.00% 936.10
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 245.55
Offer Price 316.30
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% 903.95
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 236.80
Offer Price 316.05
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1320.00
106.40 0.00 0.00% 962.90
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 230.45
Offer Price 291.65
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1180.00
71.55 0.00 0.00% 997.75
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 93.90
Offer Price 120.60
Bid Quantity 1,221
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1640.00
0.05 0.00 0.00% 1069.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1280.00
103.60 0.00 0.00% 965.70
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 186.30
Offer Price 246.45
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
102.35 0.00 0.00% 966.95
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 131.60
Offer Price 193.95
Bid Quantity 1,221
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1580.00
0.05 0.00 0.00% 1069.25
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
115.75 0.00 0.00% 953.55
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 63.60
Offer Price 67.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
0.05 0.00 0.00% 1069.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,763
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,059
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1500.00
271.00 0.00 0.00% 798.30
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 377.90
Offer Price 486.40
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
147.20 0.00 0.00% 922.10
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 161.10
Offer Price 191.05
Bid Quantity 407
Offer Quantity 3,256
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE880.00
3.05 0.00 0.00% 1066.25
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 0.50
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1150.00
48.00 0.00 0.00% 1021.30
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 82.10
Offer Price 90.50
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1360.00
242.70 0.00 0.00% 826.60
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 257.95
Offer Price 327.70
Bid Quantity 9,361
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1060.00
38.40 0.00 0.00% 1030.90
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 9.35
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
CE1560.00
0.30 0.00 0.00% 1069.00
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 0.05
Offer Price 0.10
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1420.00
1.00 0.00 0.00% 1068.30
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 0.05
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
153.15 0.00 0.00% 916.15
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 26.70
Offer Price 0.00
Bid Quantity 2,849
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1020.00
2.05 0.00 0.00% 1067.25
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 0.50
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
320.00 0.00 0.00% 749.30
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 320.65
Offer Price 378.40
Bid Quantity 407
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1540.00
0.05 0.00 0.00% 1069.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1520.00
0.20 0.00 0.00% 1069.10
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
105.00 0.00 0.00% 964.30
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 161.65
Offer Price 204.05
Bid Quantity 9,361
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
3.95 -0.70 -15.05% 1065.35
Previous Close 4.65
Open 14.00
High 14.00
Low 1.00
Vol 1,221
Open Interest (OI) 8,547
Change in OI 0
Bid Price 0.70
Offer Price 2.95
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
0.55 -0.15 -21.43% 1068.75
Previous Close 0.70
Open 0.10
High 0.55
Low 0.05
Vol 5,291
Open Interest (OI) 24,420
Change in OI 1,628
Bid Price 0.15
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
CE1140.00
1.65 -0.90 -35.29% 1067.65
Previous Close 2.55
Open 1.65
High 1.65
Low 1.65
Vol 407
Open Interest (OI) 10,175
Change in OI 0
Bid Price 0.60
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
CE1200.00
0.60 -0.85 -58.62% 1068.70
Previous Close 1.45
Open 0.25
High 0.60
Low 0.25
Vol 17,501
Open Interest (OI) 1,12,332
Change in OI -8,140
Bid Price 0.25
Offer Price 0.75
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1180.00
0.55 -1.20 -68.57% 1068.75
Previous Close 1.75
Open 0.50
High 1.20
Low 0.50
Vol 3,663
Open Interest (OI) 17,094
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
0.90 -2.20 -70.97% 1068.40
Previous Close 3.10
Open 1.30
High 1.30
Low 0.90
Vol 2,442
Open Interest (OI) 15,873
Change in OI 814
Bid Price 0.50
Offer Price 0.80
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
0.05 -0.15 -75.00% 1069.25
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 814
Open Interest (OI) 15,059
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,849
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
0.05 -0.15 -75.00% 1069.25
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 407
Open Interest (OI) 22,792
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1150.00
0.55 -2.10 -79.25% 1068.75
Previous Close 2.65
Open 0.55
High 0.65
Low 0.55
Vol 2,442
Open Interest (OI) 8,954
Change in OI -407
Bid Price 0.55
Offer Price 1.45
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
0.05 -0.20 -80.00% 1069.25
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 814
Open Interest (OI) 21,571
Change in OI -407
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
0.05 -0.20 -80.00% 1069.25
Previous Close 0.25
Open 0.05
High 0.25
Low 0.05
Vol 17,908
Open Interest (OI) 1,37,566
Change in OI -17,908
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1450.00
0.05 -0.20 -80.00% 1069.25
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,221
Open Interest (OI) 4,477
Change in OI -814
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
0.05 -0.25 -83.33% 1069.25
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 1,221
Open Interest (OI) 11,396
Change in OI -814
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
29-10-2020
OPTSTK
CE1100.00
0.85 -5.75 -87.12% 1068.45
Previous Close 6.60
Open 2.05
High 5.00
Low 0.75
Vol 32,967
Open Interest (OI) 23,199
Change in OI -2,035
Bid Price 0.85
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
CE1320.00
0.05 -0.35 -87.50% 1069.25
Previous Close 0.40
Open 0.05
High 0.10
Low 0.05
Vol 3,256
Open Interest (OI) 22,385
Change in OI -1,221
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
0.10 -0.90 -90.00% 1069.20
Previous Close 1.00
Open 0.15
High 0.65
Low 0.10
Vol 2,442
Open Interest (OI) 20,350
Change in OI -814
Bid Price 0.10
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
CE1220.00
0.15 -1.40 -90.32% 1069.15
Previous Close 1.55
Open 0.25
High 0.80
Low 0.05
Vol 2,442
Open Interest (OI) 8,954
Change in OI -814
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
CE1300.00
0.05 -0.50 -90.91% 1069.25
Previous Close 0.55
Open 0.05
High 0.25
Low 0.05
Vol 25,234
Open Interest (OI) 1,07,855
Change in OI -20,757
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,663
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1280.00
0.05 -0.80 -94.12% 1069.25
Previous Close 0.85
Open 0.10
High 0.10
Low 0.05
Vol 2,849
Open Interest (OI) 14,245
Change in OI -2,442
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,035
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1250.00
0.05 -0.85 -94.44% 1069.25
Previous Close 0.90
Open 0.25
High 0.25
Low 0.05
Vol 3,663
Open Interest (OI) 18,722
Change in OI -2,035
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1080.00
5.75 -137.35 -95.98% 1063.55
Previous Close 143.10
Open 2.65
High 5.75
Low 2.10
Vol 6,105
Open Interest (OI) 4,477
Change in OI 0
Bid Price 2.20
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
CE1460.00
0.05 -2.35 -97.92% 1069.25
Previous Close 2.40
Open 0.05
High 0.05
Low 0.05
Vol 407
Open Interest (OI) 2,849
Change in OI 0
Bid Price 0.05
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
PE920.00
25.80 7.80 43.33% 1043.50
Previous Close 18.00
Open 25.80
High 25.80
Low 25.80
Vol 407
Open Interest (OI) 0
Change in OI 0
Bid Price 11.45
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
PE1000.00
58.75 12.15 26.07% 1010.55
Previous Close 46.60
Open 53.65
High 59.95
Low 53.05
Vol 7,326
Open Interest (OI) 28,490
Change in OI 1,628
Bid Price 52.05
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
PE1100.00
112.00 16.65 17.46% 957.30
Previous Close 95.35
Open 100.00
High 113.00
Low 100.00
Vol 4,477
Open Interest (OI) 39,886
Change in OI 3,256
Bid Price 93.00
Offer Price 111.35
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE900.00
20.75 2.80 15.60% 1048.55
Previous Close 17.95
Open 21.45
High 25.45
Low 20.75
Vol 2,849
Open Interest (OI) 8,954
Change in OI 407
Bid Price 18.05
Offer Price 30.00
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1200.00
170.00 17.00 11.11% 899.30
Previous Close 153.00
Open 170.00
High 170.00
Low 170.00
Vol 407
Open Interest (OI) 8,547
Change in OI 0
Bid Price 104.65
Offer Price 0.00
Bid Quantity 9,361
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1500.00
5.95 0.05 0.85% 1063.35
Previous Close 5.90
Open 5.00
High 6.00
Low 4.90
Vol 4,884
Open Interest (OI) 35,409
Change in OI -1,221
Bid Price 5.00
Offer Price 5.95
Bid Quantity 2,849
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1600.00
4.95 0.00 0.00% 1064.35
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 3.50
Offer Price 5.75
Bid Quantity 814
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% 929.30
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 154.30
Offer Price 0.00
Bid Quantity 9,361
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1150.00
98.90 0.00 0.00% 970.40
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 114.85
Offer Price 164.45
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1300.00
248.00 0.00 0.00% 821.30
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 240.00
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
CE1560.00
23.65 0.00 0.00% 1045.65
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 0.30
Offer Price 0.00
Bid Quantity 2,035
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE1020.00
52.00 0.00 0.00% 1017.30
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 49.40
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
CE1220.00
34.60 0.00 0.00% 1034.70
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 8.10
Offer Price 0.00
Bid Quantity 6,105
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1580.00
63.20 0.00 0.00% 1006.10
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 0.30
Offer Price 0.00
Bid Quantity 2,035
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1250.00
20.50 0.00 0.00% 1048.80
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 15.00
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
32.45 -5.00 -13.35% 1036.85
Previous Close 37.45
Open 35.00
High 35.00
Low 30.00
Vol 59,829
Open Interest (OI) 91,982
Change in OI 25,641
Bid Price 31.75
Offer Price 32.50
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1100.00
60.00 -9.25 -13.36% 1009.30
Previous Close 69.25
Open 65.05
High 65.05
Low 55.00
Vol 63,492
Open Interest (OI) 77,330
Change in OI 15,873
Bid Price 57.25
Offer Price 59.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
9.30 -1.70 -15.45% 1060.00
Previous Close 11.00
Open 11.00
High 12.85
Low 9.00
Vol 6,919
Open Interest (OI) 32,153
Change in OI 4,070
Bid Price 9.10
Offer Price 12.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1300.00
16.00 -4.65 -22.52% 1053.30
Previous Close 20.65
Open 15.55
High 17.05
Low 15.55
Vol 4,477
Open Interest (OI) 24,013
Change in OI 3,256
Bid Price 16.00
Offer Price 19.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
PE980.00
21.15 -6.70 -24.06% 1048.15
Previous Close 27.85
Open 21.15
High 21.15
Low 21.15
Vol 407
Open Interest (OI) 0
Change in OI 0
Bid Price 28.45
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
CE1350.00
16.00 -9.70 -37.74% 1053.30
Previous Close 25.70
Open 16.00
High 16.00
Low 16.00
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 1.25
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
PE950.00
25.00 -32.50 -56.52% 1044.30
Previous Close 57.50
Open 15.00
High 25.00
Low 15.00
Vol 1,221
Open Interest (OI) 407
Change in OI 0
Bid Price 19.00
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
CE1000.00
99.00 -279.15 -73.82% 970.30
Previous Close 378.15
Open 99.00
High 99.00
Low 99.00
Vol 407
Open Interest (OI) 407
Change in OI 0
Bid Price 90.90
Offer Price 0.00
Bid Quantity 1,221
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
31-12-2020
OPTSTK
PE900.00
30.00 0.00 0.00% 1039.30
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 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