Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27.55
Change Change %
-0.40 -1.43%

Updated:20 Oct, 2020, 11:44 AM IST

BSE
27.55
Change Change %
-0.40 -1.43%

Updated:20 Oct, 2020, 11:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE32.00
4.75 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,80,000
Change in OI 0
Bid Price 1.60
Offer Price 5.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE33.00
5.55 0.00 0.00% 22.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,000
Change in OI 0
Bid Price 5.00
Offer Price 6.05
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE29.00
0.90 0.00 0.00% 26.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,30,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE29.00
1.35 0.00 0.00% 26.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,64,000
Change in OI 0
Bid Price 1.05
Offer Price 2.30
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE21.00
0.05 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE34.00
0.10 0.00 0.00% 27.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 17,64,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,40,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE35.00
7.85 0.00 0.00% 19.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,90,000
Change in OI 0
Bid Price 5.25
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE39.00
0.10 0.00 0.00% 27.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE44.00
0.05 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE44.00
15.60 0.00 0.00% 11.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.00
Offer Price 16.95
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE26.00
0.20 0.00 0.00% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,70,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE36.00
7.85 0.00 0.00% 19.70
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 5.55
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE40.00
0.05 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE40.00
11.00 0.00 0.00% 16.55
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 0.00
Offer Price 12.95
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE28.00
1.00 0.00 0.00% 26.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,60,000
Change in OI 0
Bid Price 0.85
Offer Price 1.50
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE37.00
0.05 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE30.00
1.80 0.00 0.00% 25.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,26,000
Change in OI 0
Bid Price 2.55
Offer Price 2.90
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE31.00
3.40 0.00 0.00% 24.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,48,000
Change in OI 0
Bid Price 0.00
Offer Price 3.70
Bid Quantity 0
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE27.00
1.80 0.00 0.00% 25.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,78,000
Change in OI 0
Bid Price 0.85
Offer Price 3.00
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE27.00
0.60 0.00 0.00% 26.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,90,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE24.00
0.15 0.00 0.00% 27.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE22.00
0.10 0.00 0.00% 27.45
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE38.00
0.05 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,06,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE25.00
3.15 0.00 0.00% 24.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 6.70
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 27.45
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 1,26,000
Open Interest (OI) 22,26,000
Change in OI -1,12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,54,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE28.00
0.90 -0.15 -14.29% 26.65
Previous Close 1.05
Open 0.65
High 0.90
Low 0.65
Vol 56,000
Open Interest (OI) 15,40,000
Change in OI -56,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE33.00
0.10 -0.05 -33.33% 27.45
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 56,000
Open Interest (OI) 18,90,000
Change in OI -56,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,40,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE32.00
0.15 -0.10 -40.00% 27.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 1,40,000
Open Interest (OI) 30,94,000
Change in OI -1,26,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE35.00
0.05 -0.05 -50.00% 27.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 98,000
Open Interest (OI) 44,24,000
Change in OI -70,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE36.00
0.05 -0.05 -50.00% 27.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 6,44,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 42,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE31.00
0.10 -0.10 -50.00% 27.45
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 42,000
Open Interest (OI) 19,04,000
Change in OI -42,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE30.00
0.15 -0.25 -62.50% 27.40
Previous Close 0.40
Open 0.20
High 0.30
Low 0.15
Vol 2,80,000
Open Interest (OI) 75,46,000
Change in OI -28,000
Bid Price 0.15
Offer Price 0.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
26-11-2020
OPTSTK
CE29.00
2.50 0.00 0.00% 25.05
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 0.00
Offer Price 2.85
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
26-11-2020
OPTSTK
CE30.00
1.80 0.00 0.00% 25.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,34,000
Change in OI 0
Bid Price 0.70
Offer Price 1.90
Bid Quantity 14,000
Offer Quantity 28,000

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