Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
29.25
Change Change %
0.05 0.17%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
29.25
Change Change %
0.05 0.17%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE27.00
3.60 0.10 2.86% 25.65
Previous Close 3.50
Open 3.45
High 3.90
Low 2.95
Vol 5,89,300
Open Interest (OI) 5,14,600
Change in OI -33,200
Bid Price 3.30
Offer Price 3.75
Bid Quantity 8,300
Offer Quantity 83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE33.00
1.15 0.00 0.00% 28.10
Previous Close 1.15
Open 1.20
High 1.35
Low 0.95
Vol 11,37,100
Open Interest (OI) 15,10,600
Change in OI 33,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 33,200
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE33.00
5.25 0.00 0.00% 24.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,300
Change in OI 0
Bid Price 4.70
Offer Price 5.10
Bid Quantity 16,600
Offer Quantity 1,32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE21.00
0.10 0.00 0.00% 29.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 8,300
Open Interest (OI) 16,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,15,800
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE20.00
0.10 0.00 0.00% 29.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 49,800
Open Interest (OI) 1,41,100
Change in OI -8,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,73,500
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE23.00
5.45 0.00 0.00% 23.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,99,200
Change in OI 0
Bid Price 6.30
Offer Price 6.90
Bid Quantity 8,300
Offer Quantity 1,07,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE23.00
0.25 0.00 0.00% 29.00
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 5,22,900
Open Interest (OI) 10,45,800
Change in OI 3,73,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 41,500
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE35.00
6.25 0.00 0.00% 23.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,900
Change in OI 0
Bid Price 6.30
Offer Price 6.70
Bid Quantity 16,600
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE40.00
0.25 0.00 0.00% 29.00
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 5,39,500
Open Interest (OI) 8,88,100
Change in OI 99,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,24,100
Offer Quantity 58,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE40.00
13.10 0.00 0.00% 16.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,800
Change in OI 0
Bid Price 10.75
Offer Price 11.25
Bid Quantity 8,300
Offer Quantity 99,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE42.00
0.20 0.00 0.00% 29.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 49,800
Offer Quantity 66,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE49.00
0.05 0.00 0.00% 29.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,300
Open Interest (OI) 8,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE49.00
21.80 0.00 0.00% 7.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,900
Change in OI 0
Bid Price 19.25
Offer Price 20.00
Bid Quantity 91,300
Offer Quantity 66,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE37.00
0.50 0.00 0.00% 28.75
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 33,200
Open Interest (OI) 33,200
Change in OI 24,900
Bid Price 0.40
Offer Price 0.75
Bid Quantity 74,700
Offer Quantity 1,66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE37.00
10.00 0.00 0.00% 19.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,200
Change in OI 0
Bid Price 7.95
Offer Price 8.45
Bid Quantity 33,200
Offer Quantity 83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE30.00
2.05 0.00 0.00% 27.20
Previous Close 2.05
Open 2.10
High 2.35
Low 1.75
Vol 49,21,900
Open Interest (OI) 45,48,400
Change in OI 9,46,200
Bid Price 2.00
Offer Price 2.05
Bid Quantity 74,700
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE30.00
2.70 0.00 0.00% 26.55
Previous Close 2.70
Open 2.80
High 3.15
Low 2.60
Vol 4,81,400
Open Interest (OI) 4,06,700
Change in OI 99,600
Bid Price 2.65
Offer Price 2.80
Bid Quantity 8,300
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE31.00
3.30 0.00 0.00% 25.95
Previous Close 3.30
Open 3.70
High 3.70
Low 3.30
Vol 33,200
Open Interest (OI) 66,400
Change in OI 8,300
Bid Price 3.35
Offer Price 3.55
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE19.00
9.20 0.00 0.00% 20.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,300
Change in OI 0
Bid Price 9.95
Offer Price 10.65
Bid Quantity 74,700
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE25.00
4.85 0.00 0.00% 24.40
Previous Close 4.85
Open 5.05
High 5.10
Low 4.40
Vol 91,300
Open Interest (OI) 1,24,500
Change in OI -49,800
Bid Price 4.70
Offer Price 5.10
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE25.00
0.60 0.00 0.00% 28.65
Previous Close 0.60
Open 0.70
High 0.75
Low 0.55
Vol 10,79,000
Open Interest (OI) 17,34,700
Change in OI 24,900
Bid Price 0.60
Offer Price 0.70
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE32.00
1.40 0.00 0.00% 27.85
Previous Close 1.40
Open 1.30
High 1.50
Low 1.20
Vol 9,04,700
Open Interest (OI) 9,71,100
Change in OI 16,600
Bid Price 1.30
Offer Price 1.40
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE32.00
4.00 0.00 0.00% 25.25
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 16,600
Open Interest (OI) 1,66,000
Change in OI 0
Bid Price 3.95
Offer Price 4.40
Bid Quantity 8,300
Offer Quantity 33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE48.00
21.00 0.00 0.00% 8.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,49,400
Change in OI 0
Bid Price 18.30
Offer Price 19.05
Bid Quantity 74,700
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE26.00
4.30 0.00 0.00% 24.95
Previous Close 4.30
Open 4.10
High 4.45
Low 3.75
Vol 1,32,800
Open Interest (OI) 1,82,600
Change in OI 41,500
Bid Price 3.95
Offer Price 4.25
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE36.00
0.60 0.00 0.00% 28.65
Previous Close 0.60
Open 0.80
High 0.80
Low 0.50
Vol 2,49,000
Open Interest (OI) 2,07,500
Change in OI 1,49,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE45.00
0.10 0.00 0.00% 29.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 58,100
Open Interest (OI) 2,49,000
Change in OI 58,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 83,000
Offer Quantity 99,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE45.00
18.20 0.00 0.00% 11.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,600
Change in OI 0
Bid Price 15.40
Offer Price 16.05
Bid Quantity 1,07,900
Offer Quantity 83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE27.00
1.20 0.00 0.00% 28.05
Previous Close 1.20
Open 1.30
High 1.45
Low 1.15
Vol 16,51,700
Open Interest (OI) 7,13,800
Change in OI 0
Bid Price 1.20
Offer Price 1.35
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE22.00
6.20 0.00 0.00% 23.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,600
Change in OI 0
Bid Price 7.10
Offer Price 7.70
Bid Quantity 91,300
Offer Quantity 66,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE22.00
0.15 0.00 0.00% 29.10
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 1,32,800
Open Interest (OI) 2,90,500
Change in OI 66,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,57,700
Offer Quantity 74,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE24.00
0.40 0.00 0.00% 28.85
Previous Close 0.40
Open 0.40
High 0.50
Low 0.35
Vol 4,81,400
Open Interest (OI) 9,96,000
Change in OI 2,57,300
Bid Price 0.35
Offer Price 0.45
Bid Quantity 33,200
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE38.00
0.40 0.00 0.00% 28.85
Previous Close 0.40
Open 0.40
High 0.45
Low 0.40
Vol 58,100
Open Interest (OI) 49,800
Change in OI 41,500
Bid Price 0.35
Offer Price 0.55
Bid Quantity 24,900
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE28.00
2.95 -0.05 -1.67% 26.30
Previous Close 3.00
Open 2.90
High 3.15
Low 2.60
Vol 5,47,800
Open Interest (OI) 7,38,700
Change in OI -58,100
Bid Price 2.85
Offer Price 3.00
Bid Quantity 24,900
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE29.00
2.10 -0.05 -2.33% 27.15
Previous Close 2.15
Open 2.30
High 2.45
Low 2.00
Vol 3,73,500
Open Interest (OI) 3,32,000
Change in OI 1,57,700
Bid Price 2.10
Offer Price 2.30
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE31.00
1.65 -0.05 -2.94% 27.60
Previous Close 1.70
Open 1.60
High 1.90
Low 1.40
Vol 13,28,000
Open Interest (OI) 8,79,800
Change in OI 1,16,200
Bid Price 1.65
Offer Price 1.70
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE29.00
2.40 -0.10 -4.00% 26.85
Previous Close 2.50
Open 2.40
High 2.70
Low 2.10
Vol 11,86,900
Open Interest (OI) 7,30,400
Change in OI 2,07,500
Bid Price 2.30
Offer Price 2.50
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE34.00
0.90 -0.05 -5.26% 28.35
Previous Close 0.95
Open 0.85
High 1.05
Low 0.80
Vol 4,06,700
Open Interest (OI) 3,15,400
Change in OI 1,66,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE26.00
0.80 -0.05 -5.88% 28.45
Previous Close 0.85
Open 0.90
High 1.05
Low 0.80
Vol 7,13,800
Open Interest (OI) 8,63,200
Change in OI 33,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 16,600
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE28.00
1.55 -0.10 -6.06% 27.70
Previous Close 1.65
Open 1.85
High 1.90
Low 1.55
Vol 10,87,300
Open Interest (OI) 8,21,700
Change in OI 3,15,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE35.00
0.75 -0.05 -6.25% 28.50
Previous Close 0.80
Open 0.90
High 0.90
Low 0.60
Vol 11,70,300
Open Interest (OI) 12,28,400
Change in OI 2,32,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 58,100
Offer Quantity 66,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE23.00
0.70 0.00 0.00% 28.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.70
Offer Price 1.05
Bid Quantity 70,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE35.00
3.00 0.00 0.00% 26.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.55
Offer Price 1.95
Bid Quantity 70,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE33.00
2.10 0.00 0.00% 27.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.95
Offer Price 2.45
Bid Quantity 1,12,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE33.00
6.40 0.00 0.00% 22.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 5.45
Offer Price 6.10
Bid Quantity 84,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE28.00
4.30 0.00 0.00% 24.95
Previous Close 4.30
Open 4.35
High 4.35
Low 4.30
Vol 42,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.80
Offer Price 4.40
Bid Quantity 42,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE37.00
10.50 0.00 0.00% 18.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 8.60
Offer Price 9.20
Bid Quantity 56,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE21.00
1.10 0.00 0.00% 28.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 42,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE30.00
3.30 0.00 0.00% 25.95
Previous Close 3.30
Open 3.50
High 3.50
Low 3.30
Vol 42,000
Open Interest (OI) 70,000
Change in OI 42,000
Bid Price 2.95
Offer Price 3.40
Bid Quantity 42,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE22.00
1.05 0.00 0.00% 28.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 98,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE38.00
1.00 0.00 0.00% 28.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.95
Offer Price 1.40
Bid Quantity 1,12,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE27.00
2.00 0.00 0.00% 27.25
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 14,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 2.05
Offer Price 2.45
Bid Quantity 70,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE24.00
1.00 0.00 0.00% 28.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.95
Offer Price 1.30
Bid Quantity 70,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE25.00
1.50 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 1.30
Offer Price 1.65
Bid Quantity 56,000
Offer Quantity 1,40,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for PNB Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for PNB Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com