Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
990.10
Change Change %
-16.90 -1.68%

Updated:07 Apr, 2020, 13:49 PM IST

BSE
995.00
Change Change %
-15.00 -1.49%

Updated:07 Apr, 2020, 13:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1300.00
316.65 136.65 75.92% 673.45
Previous Close 180.00
Open 315.30
High 316.65
Low 315.30
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 319.15
Offer Price 394.55
Bid Quantity 1,600
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE750.00
54.00 12.00 28.57% 936.10
Previous Close 42.00
Open 46.50
High 54.00
Low 40.00
Vol 2,000
Open Interest (OI) 1,600
Change in OI 800
Bid Price 25.05
Offer Price 49.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1100.00
50.00 9.10 22.25% 940.10
Previous Close 40.90
Open 52.95
High 55.00
Low 36.10
Vol 8,000
Open Interest (OI) 9,200
Change in OI 5,600
Bid Price 49.40
Offer Price 55.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE950.00
120.00 21.65 22.01% 870.10
Previous Close 98.35
Open 116.35
High 120.00
Low 116.35
Vol 800
Open Interest (OI) 1,200
Change in OI -400
Bid Price 113.15
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE950.00
107.40 15.40 16.74% 882.70
Previous Close 92.00
Open 107.40
High 107.40
Low 107.40
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 90.00
Offer Price 114.30
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1000.00
96.00 0.85 0.89% 894.10
Previous Close 95.15
Open 92.65
High 99.70
Low 67.80
Vol 14,000
Open Interest (OI) 11,600
Change in OI 8,000
Bid Price 92.00
Offer Price 94.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1600.00
9.00 0.00 0.00% 981.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.60
Offer Price 14.70
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE900.00
151.15 0.00 0.00% 838.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 134.50
Offer Price 169.30
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE2000.00
12.00 0.00 0.00% 978.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1700.00
0.75 0.00 0.00% 989.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.75
Offer Price 13.95
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1350.00
28.00 0.00 0.00% 962.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 2.50
Offer Price 15.00
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1150.00
230.00 0.00 0.00% 760.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 197.60
Offer Price 236.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1200.00
238.00 0.00 0.00% 752.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 233.30
Offer Price 274.60
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1450.00
10.00 0.00 0.00% 980.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.05
Offer Price 23.95
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1450.00
350.00 0.00 0.00% 640.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 459.55
Offer Price 504.15
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE2050.00
0.90 0.00 0.00% 989.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1100.00
185.00 -5.40 -2.84% 805.10
Previous Close 190.40
Open 187.95
High 205.05
Low 185.00
Vol 1,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 173.55
Offer Price 184.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE1000.00
118.00 -7.15 -5.71% 872.10
Previous Close 125.15
Open 120.00
High 149.55
Low 117.60
Vol 5,600
Open Interest (OI) 17,200
Change in OI 800
Bid Price 117.40
Offer Price 124.55
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1300.00
17.90 -2.10 -10.50% 972.20
Previous Close 20.00
Open 19.00
High 19.00
Low 6.10
Vol 3,600
Open Interest (OI) 8,800
Change in OI -2,000
Bid Price 13.55
Offer Price 18.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
PE900.00
83.90 -11.00 -11.59% 906.20
Previous Close 94.90
Open 93.95
High 106.15
Low 72.00
Vol 15,200
Open Interest (OI) 17,200
Change in OI 3,600
Bid Price 75.10
Offer Price 89.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1200.00
30.00 -7.35 -19.68% 960.10
Previous Close 37.35
Open 31.95
High 34.00
Low 23.00
Vol 9,200
Open Interest (OI) 20,000
Change in OI 3,200
Bid Price 28.15
Offer Price 33.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1400.00
7.50 -4.40 -36.97% 982.60
Previous Close 11.90
Open 11.85
High 11.85
Low 6.55
Vol 6,000
Open Interest (OI) 8,000
Change in OI -400
Bid Price 6.55
Offer Price 7.80
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1500.00
4.55 -3.20 -41.29% 985.55
Previous Close 7.75
Open 1.15
High 4.55
Low 1.15
Vol 800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 2.90
Offer Price 4.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PVR
30-04-2020
OPTSTK
CE1050.00
70.00 -614.00 -89.77% 920.10
Previous Close 684.00
Open 70.00
High 70.00
Low 70.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 62.55
Offer Price 80.00
Bid Quantity 1,200
Offer Quantity 400

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