Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1186.00
Change Change %
-20.65 -1.71%

Updated:22 Oct, 2020, 11:49 AM IST

BSE
1182.00
Change Change %
-26.00 -2.15%

Updated:22 Oct, 2020, 11:54 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1180.00
46.75 15.45 49.36% 1139.25
Previous Close 31.30
Open 39.95
High 48.50
Low 35.90
Vol 57,387
Open Interest (OI) 13,838
Change in OI 3,256
Bid Price 44.15
Offer Price 46.30
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1200.00
58.55 17.90 44.03% 1127.45
Previous Close 40.65
Open 41.35
High 60.10
Low 41.35
Vol 52,503
Open Interest (OI) 1,02,971
Change in OI -6,105
Bid Price 56.55
Offer Price 58.00
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1100.00
15.45 4.60 42.40% 1170.55
Previous Close 10.85
Open 11.75
High 16.10
Low 10.00
Vol 70,004
Open Interest (OI) 63,899
Change in OI -3,663
Bid Price 15.70
Offer Price 16.05
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE900.00
1.20 0.35 41.18% 1184.80
Previous Close 0.85
Open 1.00
High 1.20
Low 1.00
Vol 2,035
Open Interest (OI) 19,129
Change in OI -1,628
Bid Price 1.05
Offer Price 1.20
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1160.00
35.05 10.05 40.20% 1150.95
Previous Close 25.00
Open 31.90
High 38.90
Low 31.90
Vol 4,884
Open Interest (OI) 23,199
Change in OI 0
Bid Price 35.20
Offer Price 35.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1220.00
70.55 18.40 35.28% 1115.45
Previous Close 52.15
Open 60.20
High 70.55
Low 55.45
Vol 2,035
Open Interest (OI) 5,291
Change in OI 0
Bid Price 69.75
Offer Price 73.55
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1600.00
1.15 0.25 27.78% 1184.85
Previous Close 0.90
Open 0.75
High 2.00
Low 0.75
Vol 28,490
Open Interest (OI) 1,01,343
Change in OI -18,315
Bid Price 1.10
Offer Price 1.65
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1020.00
153.15 31.30 25.69% 1032.85
Previous Close 121.85
Open 153.15
High 153.15
Low 153.15
Vol 1,221
Open Interest (OI) 2,442
Change in OI 0
Bid Price 144.50
Offer Price 190.85
Bid Quantity 814
Offer Quantity 9,361
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1140.00
23.60 4.55 23.88% 1162.40
Previous Close 19.05
Open 23.20
High 23.60
Low 23.20
Vol 2,442
Open Interest (OI) 4,884
Change in OI -1,221
Bid Price 26.40
Offer Price 28.85
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1260.00
102.40 16.20 18.79% 1083.60
Previous Close 86.20
Open 102.40
High 102.40
Low 102.40
Vol 407
Open Interest (OI) 20,757
Change in OI 0
Bid Price 99.35
Offer Price 103.15
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1300.00
133.85 14.60 12.24% 1052.15
Previous Close 119.25
Open 119.30
High 133.85
Low 119.30
Vol 1,628
Open Interest (OI) 63,492
Change in OI 0
Bid Price 134.25
Offer Price 137.80
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1100.00
106.50 8.50 8.67% 1079.50
Previous Close 98.00
Open 106.50
High 106.50
Low 106.50
Vol 407
Open Interest (OI) 13,024
Change in OI 0
Bid Price 88.65
Offer Price 97.75
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1240.00
87.75 6.55 8.07% 1098.25
Previous Close 81.20
Open 72.85
High 87.75
Low 69.95
Vol 4,477
Open Interest (OI) 25,234
Change in OI -3,663
Bid Price 83.80
Offer Price 86.55
Bid Quantity 407
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1080.00
12.00 0.65 5.73% 1174.00
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 4.60
Offer Price 18.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1250.00
92.85 3.40 3.80% 1093.15
Previous Close 89.45
Open 90.15
High 92.85
Low 90.15
Vol 814
Open Interest (OI) 8,140
Change in OI 0
Bid Price 92.55
Offer Price 95.50
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% 1015.40
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 171.90
Offer Price 235.80
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% 1174.00
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 0.50
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
CE1620.00
1.20 0.00 0.00% 1184.80
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 0.55
Offer Price 1.25
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1120.00
100.40 0.00 0.00% 1085.60
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 51.50
Offer Price 91.75
Bid Quantity 1,221
Offer Quantity 2,035
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1120.00
13.35 0.00 0.00% 1172.65
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 19.05
Offer Price 23.10
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% 1052.80
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 156.20
Offer Price 215.30
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% 1049.05
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 168.45
Offer Price 187.65
Bid Quantity 2,442
Offer Quantity 2,442
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1320.00
106.40 0.00 0.00% 1079.60
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 173.55
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1160.00
65.50 0.00 0.00% 1120.50
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 47.20
Offer Price 51.15
Bid Quantity 407
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% 1082.40
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 97.00
Offer Price 135.10
Bid Quantity 407
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% 1183.60
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 3.95
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1000.00
220.00 0.00 0.00% 966.00
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 168.80
Offer Price 179.65
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% 1058.10
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 56.40
Offer Price 66.55
Bid Quantity 1,221
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% 915.00
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 325.95
Offer Price 330.20
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% 1182.95
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 0.10
Offer Price 3.05
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% 1006.20
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 30.00
Offer Price 74.90
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% 1166.00
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 10.20
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
PE960.00
1.50 0.00 0.00% 1184.50
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 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% 1025.55
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 164.55
Offer Price 197.20
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 0.00 0.00% 1177.95
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 7.60
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
CE1420.00
5.65 0.00 0.00% 1180.35
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 2.85
Offer Price 6.95
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% 1172.95
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 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% 986.00
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 189.95
Offer Price 259.80
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% 1182.55
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 1.25
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
CE1450.00
4.85 -0.10 -2.02% 1181.15
Previous Close 4.95
Open 4.90
High 4.90
Low 4.85
Vol 1,221
Open Interest (OI) 8,140
Change in OI 407
Bid Price 1.15
Offer Price 4.50
Bid Quantity 407
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
PE1000.00
3.00 -0.20 -6.25% 1183.00
Previous Close 3.20
Open 2.70
High 3.00
Low 2.35
Vol 2,442
Open Interest (OI) 73,260
Change in OI -814
Bid Price 2.55
Offer Price 3.55
Bid Quantity 1,628
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1440.00
3.65 -0.85 -18.89% 1182.35
Previous Close 4.50
Open 4.15
High 4.50
Low 3.65
Vol 1,628
Open Interest (OI) 17,501
Change in OI -814
Bid Price 3.50
Offer Price 3.65
Bid Quantity 407
Offer Quantity 1,628
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1500.00
2.20 -0.65 -22.81% 1183.80
Previous Close 2.85
Open 3.80
High 3.80
Low 1.70
Vol 32,153
Open Interest (OI) 2,25,478
Change in OI -16,280
Bid Price 1.80
Offer Price 2.40
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1660.00
0.65 -0.20 -23.53% 1185.35
Previous Close 0.85
Open 0.90
High 1.00
Low 0.60
Vol 17,501
Open Interest (OI) 35,816
Change in OI -8,547
Bid Price 0.60
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
CE1580.00
1.25 -0.45 -26.47% 1184.75
Previous Close 1.70
Open 1.25
High 1.45
Low 1.15
Vol 5,698
Open Interest (OI) 13,431
Change in OI -3,256
Bid Price 1.20
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
CE1200.00
30.50 -14.00 -31.46% 1155.50
Previous Close 44.50
Open 38.35
High 42.00
Low 25.85
Vol 78,958
Open Interest (OI) 1,07,041
Change in OI 7,326
Bid Price 30.60
Offer Price 31.10
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1240.00
19.45 -9.30 -32.35% 1166.55
Previous Close 28.75
Open 28.10
High 28.10
Low 16.60
Vol 35,816
Open Interest (OI) 28,897
Change in OI 0
Bid Price 19.35
Offer Price 19.70
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1300.00
10.25 -5.50 -34.92% 1175.75
Previous Close 15.75
Open 13.05
High 14.60
Low 8.85
Vol 1,65,649
Open Interest (OI) 2,18,152
Change in OI -12,210
Bid Price 10.15
Offer Price 10.40
Bid Quantity 1,221
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1340.00
6.60 -3.70 -35.92% 1179.40
Previous Close 10.30
Open 8.50
High 8.50
Low 6.60
Vol 9,768
Open Interest (OI) 37,037
Change in OI 4,477
Bid Price 6.90
Offer Price 7.60
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1220.00
23.35 -13.10 -35.94% 1162.65
Previous Close 36.45
Open 33.20
High 36.45
Low 21.25
Vol 43,956
Open Interest (OI) 17,094
Change in OI 1,628
Bid Price 24.25
Offer Price 24.75
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1250.00
16.60 -9.35 -36.03% 1169.40
Previous Close 25.95
Open 22.70
High 23.45
Low 14.65
Vol 30,932
Open Interest (OI) 26,862
Change in OI 3,663
Bid Price 17.40
Offer Price 17.65
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1260.00
14.55 -8.55 -37.01% 1171.45
Previous Close 23.10
Open 20.85
High 21.10
Low 13.50
Vol 23,199
Open Interest (OI) 35,409
Change in OI -2,849
Bid Price 15.50
Offer Price 15.90
Bid Quantity 814
Offer Quantity 1,221
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1380.00
5.00 -3.00 -37.50% 1181.00
Previous Close 8.00
Open 5.30
High 5.30
Low 5.00
Vol 2,442
Open Interest (OI) 19,536
Change in OI 0
Bid Price 4.60
Offer Price 5.10
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1400.00
4.30 -2.60 -37.68% 1181.70
Previous Close 6.90
Open 5.70
High 6.50
Low 3.70
Vol 1,02,157
Open Interest (OI) 3,06,878
Change in OI 43,956
Bid Price 4.10
Offer Price 4.35
Bid Quantity 1,221
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1360.00
5.10 -3.10 -37.80% 1180.90
Previous Close 8.20
Open 5.10
High 5.10
Low 5.10
Vol 407
Open Interest (OI) 31,339
Change in OI 0
Bid Price 5.05
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
CE1280.00
12.15 -7.50 -38.17% 1173.85
Previous Close 19.65
Open 13.00
High 13.00
Low 9.20
Vol 15,873
Open Interest (OI) 28,083
Change in OI -3,256
Bid Price 12.60
Offer Price 12.80
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1350.00
5.40 -4.00 -42.55% 1180.60
Previous Close 9.40
Open 8.25
High 8.30
Low 5.40
Vol 4,070
Open Interest (OI) 25,641
Change in OI -1,221
Bid Price 3.15
Offer Price 9.80
Bid Quantity 407
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1320.00
7.75 -6.20 -44.44% 1178.25
Previous Close 13.95
Open 9.85
High 11.45
Low 7.40
Vol 8,140
Open Interest (OI) 33,781
Change in OI -1,221
Bid Price 8.35
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
CE1640.00
0.70 -0.70 -50.00% 1185.30
Previous Close 1.40
Open 0.80
High 0.80
Low 0.70
Vol 1,628
Open Interest (OI) 15,873
Change in OI -407
Bid Price 0.65
Offer Price 0.85
Bid Quantity 407
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
29-10-2020
OPTSTK
CE1480.00
2.00 -2.05 -50.62% 1184.00
Previous Close 4.05
Open 3.50
High 3.50
Low 2.00
Vol 814
Open Interest (OI) 2,442
Change in OI -407
Bid Price 2.00
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
CE1560.00
1.55 -2.50 -61.73% 1184.45
Previous Close 4.05
Open 2.70
High 2.70
Low 1.50
Vol 1,628
Open Interest (OI) 4,884
Change in OI 0
Bid Price 0.70
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
CE1180.00
39.00 -65.50 -62.68% 1147.00
Previous Close 104.50
Open 47.05
High 47.05
Low 35.00
Vol 14,245
Open Interest (OI) 15,466
Change in OI 0
Bid Price 39.00
Offer Price 39.55
Bid Quantity 814
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% 1185.00
Previous Close 9.00
Open 0.15
High 1.00
Low 0.10
Vol 1,221
Open Interest (OI) 5,698
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
26-11-2020
OPTSTK
PE1200.00
119.00 19.00 19.00% 1067.00
Previous Close 100.00
Open 89.00
High 119.00
Low 89.00
Vol 1,628
Open Interest (OI) 4,884
Change in OI 0
Bid Price 35.55
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
PE1000.00
32.00 0.20 0.63% 1154.00
Previous Close 31.80
Open 32.00
High 32.00
Low 32.00
Vol 407
Open Interest (OI) 0
Change in OI 0
Bid Price 22.05
Offer Price 30.00
Bid Quantity 407
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% 1162.35
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 30.00
Bid Quantity 0
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% 1173.00
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 2.50
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
PE1100.00
50.00 0.00 0.00% 1136.00
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 54.00
Offer Price 74.00
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% 1076.00
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 42.10
Offer Price 70.00
Bid Quantity 814
Offer Quantity 407
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1400.00
29.95 -2.75 -8.41% 1156.05
Previous Close 32.70
Open 32.00
High 32.00
Low 27.15
Vol 1,221
Open Interest (OI) 8,547
Change in OI 407
Bid Price 20.05
Offer Price 29.80
Bid Quantity 814
Offer Quantity 814
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
26-11-2020
OPTSTK
CE1200.00
72.50 -27.50 -27.50% 1113.50
Previous Close 100.00
Open 68.40
High 84.50
Low 68.40
Vol 3,256
Open Interest (OI) 2,035
Change in OI 407
Bid Price 64.95
Offer Price 79.70
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% 1172.90
Previous Close 20.50
Open 11.55
High 17.70
Low 10.50
Vol 4,070
Open Interest (OI) 30,118
Change in OI -814
Bid Price 10.55
Offer Price 16.85
Bid Quantity 814
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% 1183.90
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 4.10
Offer Price 14.90
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