Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
33.75
Change Change %
2.75 8.87%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
33.80
Change Change %
2.80 9.03%

Updated:05 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
CE49.00
0.35 0.20 133.33% 33.40
Previous Close 0.15
Open 0.15
High 0.35
Low 0.10
Vol 2,65,600
Open Interest (OI) 2,98,800
Change in OI 1,32,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE45.00
0.70 0.40 133.33% 33.05
Previous Close 0.30
Open 0.40
High 0.70
Low 0.25
Vol 18,09,400
Open Interest (OI) 10,12,600
Change in OI 2,98,800
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
CE40.00
1.25 0.65 108.33% 32.50
Previous Close 0.60
Open 0.70
High 1.30
Low 0.60
Vol 52,78,800
Open Interest (OI) 26,80,900
Change in OI 5,97,600
Bid Price 1.20
Offer Price 1.25
Bid Quantity 74,700
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE39.00
1.45 0.75 107.14% 32.30
Previous Close 0.70
Open 0.85
High 1.50
Low 0.80
Vol 2,57,300
Open Interest (OI) 1,41,100
Change in OI 83,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE47.00
0.40 0.20 100.00% 33.35
Previous Close 0.20
Open 0.20
High 0.50
Low 0.20
Vol 33,200
Open Interest (OI) 33,200
Change in OI 24,900
Bid Price 0.30
Offer Price 0.50
Bid Quantity 8,300
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE36.00
2.15 1.05 95.45% 31.60
Previous Close 1.10
Open 1.25
High 2.35
Low 1.15
Vol 28,80,100
Open Interest (OI) 14,35,900
Change in OI 6,97,200
Bid Price 2.10
Offer Price 2.20
Bid Quantity 49,800
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE38.00
1.65 0.80 94.12% 32.10
Previous Close 0.85
Open 1.00
High 1.75
Low 0.85
Vol 14,35,900
Open Interest (OI) 6,30,800
Change in OI -41,500
Bid Price 1.60
Offer Price 1.65
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE37.00
1.90 0.90 90.00% 31.85
Previous Close 1.00
Open 1.15
High 2.00
Low 0.90
Vol 12,36,700
Open Interest (OI) 8,54,900
Change in OI 3,48,600
Bid Price 1.80
Offer Price 1.95
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE33.00
3.50 1.65 89.19% 30.25
Previous Close 1.85
Open 1.90
High 3.50
Low 1.90
Vol 68,39,200
Open Interest (OI) 16,76,600
Change in OI -4,89,700
Bid Price 3.40
Offer Price 3.45
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE35.00
2.55 1.20 88.89% 31.20
Previous Close 1.35
Open 1.55
High 2.70
Low 1.40
Vol 1,30,47,600
Open Interest (OI) 48,30,600
Change in OI 12,78,200
Bid Price 2.55
Offer Price 2.60
Bid Quantity 8,300
Offer Quantity 99,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE34.00
3.00 1.40 87.50% 30.75
Previous Close 1.60
Open 1.90
High 3.10
Low 1.65
Vol 48,63,800
Open Interest (OI) 16,93,200
Change in OI 5,72,700
Bid Price 2.90
Offer Price 3.05
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE42.00
0.90 0.40 80.00% 32.85
Previous Close 0.50
Open 0.50
High 0.90
Low 0.45
Vol 1,49,400
Open Interest (OI) 1,41,100
Change in OI 49,800
Bid Price 0.90
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
CE32.00
4.00 1.75 77.78% 29.75
Previous Close 2.25
Open 2.75
High 4.00
Low 2.30
Vol 58,10,000
Open Interest (OI) 19,09,000
Change in OI -11,12,200
Bid Price 3.95
Offer Price 4.00
Bid Quantity 24,900
Offer Quantity 83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE30.00
5.30 2.25 73.77% 28.45
Previous Close 3.05
Open 3.35
High 5.30
Low 3.20
Vol 40,00,600
Open Interest (OI) 29,29,900
Change in OI -9,71,100
Bid Price 5.10
Offer Price 5.30
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE31.00
4.50 1.90 73.08% 29.25
Previous Close 2.60
Open 2.90
High 4.55
Low 2.70
Vol 16,76,600
Open Interest (OI) 7,80,200
Change in OI -3,07,100
Bid Price 4.40
Offer Price 4.65
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE29.00
5.85 2.35 67.14% 27.90
Previous Close 3.50
Open 4.50
High 5.85
Low 3.60
Vol 3,40,300
Open Interest (OI) 3,48,600
Change in OI -49,800
Bid Price 5.80
Offer Price 6.10
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE41.00
1.00 0.35 53.85% 32.75
Previous Close 0.65
Open 0.60
High 2.90
Low 0.60
Vol 1,07,900
Open Interest (OI) 58,100
Change in OI 24,900
Bid Price 0.95
Offer Price 1.15
Bid Quantity 41,500
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE27.00
7.60 2.60 52.00% 26.15
Previous Close 5.00
Open 5.60
High 7.60
Low 5.00
Vol 1,32,800
Open Interest (OI) 2,57,300
Change in OI -49,800
Bid Price 7.60
Offer Price 0.00
Bid Quantity 8,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE28.00
6.05 1.95 47.56% 27.70
Previous Close 4.10
Open 4.25
High 6.55
Low 4.25
Vol 2,15,800
Open Interest (OI) 5,64,400
Change in OI -49,800
Bid Price 6.30
Offer Price 7.00
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE26.00
8.25 2.50 43.48% 25.50
Previous Close 5.75
Open 7.05
High 8.25
Low 7.05
Vol 66,400
Open Interest (OI) 1,32,800
Change in OI -24,900
Bid Price 8.00
Offer Price 9.50
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE46.00
0.35 0.10 40.00% 33.40
Previous Close 0.25
Open 0.35
High 0.35
Low 0.35
Vol 8,300
Open Interest (OI) 8,300
Change in OI 0
Bid Price 0.45
Offer Price 1.25
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE23.00
11.15 3.10 38.51% 22.60
Previous Close 8.05
Open 10.85
High 11.15
Low 10.85
Vol 58,100
Open Interest (OI) 1,66,000
Change in OI -8,300
Bid Price 10.75
Offer Price 0.00
Bid Quantity 16,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE44.00
0.45 0.10 28.57% 33.30
Previous Close 0.35
Open 0.45
High 0.45
Low 0.45
Vol 8,300
Open Interest (OI) 8,300
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 24,900
Offer Quantity 33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE25.00
9.25 1.55 20.13% 24.50
Previous Close 7.70
Open 7.15
High 9.25
Low 7.10
Vol 83,000
Open Interest (OI) 33,200
Change in OI -49,800
Bid Price 9.25
Offer Price 0.00
Bid Quantity 41,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE21.00
0.05 0.00 0.00% 33.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,300
Open Interest (OI) 41,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,300
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE20.00
0.05 0.00 0.00% 33.70
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 49,800
Open Interest (OI) 1,82,600
Change in OI 8,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,600
Offer Quantity 2,07,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE49.00
21.80 0.00 0.00% 11.95
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 14.75
Offer Price 15.50
Bid Quantity 49,800
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE19.00
9.20 0.00 0.00% 24.55
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 14.75
Offer Price 15.50
Bid Quantity 49,800
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE48.00
21.00 0.00 0.00% 12.75
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 13.80
Offer Price 14.45
Bid Quantity 49,800
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE45.00
18.20 0.00 0.00% 15.55
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 11.15
Offer Price 11.65
Bid Quantity 16,600
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE22.00
6.20 0.00 0.00% 27.55
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 11.80
Offer Price 12.50
Bid Quantity 49,800
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE20.00
12.00 -2.35 -16.38% 21.75
Previous Close 14.35
Open 12.00
High 12.00
Low 12.00
Vol 16,600
Open Interest (OI) 16,600
Change in OI 0
Bid Price 12.20
Offer Price 0.00
Bid Quantity 1,90,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE40.00
7.25 -1.45 -16.67% 26.50
Previous Close 8.70
Open 9.00
High 9.00
Low 7.25
Vol 24,900
Open Interest (OI) 66,400
Change in OI 16,600
Bid Price 4.25
Offer Price 7.20
Bid Quantity 8,300
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE37.00
4.90 -1.10 -18.33% 28.85
Previous Close 6.00
Open 5.00
High 5.00
Low 4.90
Vol 24,900
Open Interest (OI) 33,200
Change in OI 8,300
Bid Price 4.50
Offer Price 4.85
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE35.00
3.60 -0.85 -19.10% 30.15
Previous Close 4.45
Open 4.50
High 4.50
Low 3.55
Vol 74,700
Open Interest (OI) 74,700
Change in OI 33,200
Bid Price 3.20
Offer Price 3.55
Bid Quantity 16,600
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE41.00
8.50 -2.05 -19.43% 25.25
Previous Close 10.55
Open 8.50
High 8.50
Low 8.50
Vol 8,300
Open Interest (OI) 8,300
Change in OI 0
Bid Price 7.65
Offer Price 8.20
Bid Quantity 16,600
Offer Quantity 33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE26.00
0.35 -0.20 -36.36% 33.40
Previous Close 0.55
Open 0.50
High 0.50
Low 0.25
Vol 2,98,800
Open Interest (OI) 11,20,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,16,200
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE36.00
4.30 -2.80 -39.44% 29.45
Previous Close 7.10
Open 4.30
High 4.30
Low 4.30
Vol 8,300
Open Interest (OI) 0
Change in OI 0
Bid Price 4.00
Offer Price 4.20
Bid Quantity 8,300
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE33.00
2.25 -1.60 -41.56% 31.50
Previous Close 3.85
Open 3.15
High 3.45
Low 2.25
Vol 3,15,400
Open Interest (OI) 1,74,300
Change in OI 1,32,800
Bid Price 2.15
Offer Price 2.40
Bid Quantity 49,800
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE27.00
0.45 -0.35 -43.75% 33.30
Previous Close 0.80
Open 0.65
High 0.70
Low 0.40
Vol 8,13,400
Open Interest (OI) 12,94,800
Change in OI 41,500
Bid Price 0.40
Offer Price 0.45
Bid Quantity 16,600
Offer Quantity 33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE32.00
1.70 -1.35 -44.26% 32.05
Previous Close 3.05
Open 2.80
High 2.80
Low 1.70
Vol 11,37,100
Open Interest (OI) 7,30,400
Change in OI 83,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 8,300
Offer Quantity 58,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE28.00
0.60 -0.50 -45.45% 33.15
Previous Close 1.10
Open 0.90
High 0.95
Low 0.60
Vol 14,19,300
Open Interest (OI) 11,62,000
Change in OI -3,56,900
Bid Price 0.55
Offer Price 0.60
Bid Quantity 33,200
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE31.00
1.35 -1.15 -46.00% 32.40
Previous Close 2.50
Open 2.20
High 2.30
Low 1.35
Vol 12,20,100
Open Interest (OI) 4,98,000
Change in OI -33,200
Bid Price 1.35
Offer Price 1.45
Bid Quantity 16,600
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE29.00
0.80 -0.75 -48.39% 32.95
Previous Close 1.55
Open 1.30
High 1.35
Low 0.75
Vol 13,69,500
Open Interest (OI) 6,55,700
Change in OI 1,74,300
Bid Price 0.75
Offer Price 0.90
Bid Quantity 8,300
Offer Quantity 33,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE30.00
1.00 -0.95 -48.72% 32.75
Previous Close 1.95
Open 1.70
High 1.75
Low 1.00
Vol 32,95,100
Open Interest (OI) 17,18,100
Change in OI 2,82,200
Bid Price 1.05
Offer Price 1.10
Bid Quantity 24,900
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE25.00
0.20 -0.20 -50.00% 33.55
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 14,02,700
Open Interest (OI) 18,34,300
Change in OI -66,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,07,100
Offer Quantity 3,81,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE22.00
0.05 -0.05 -50.00% 33.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 16,600
Open Interest (OI) 2,73,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 58,100
Offer Quantity 16,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE24.00
0.15 -0.15 -50.00% 33.60
Previous Close 0.30
Open 0.15
High 0.20
Low 0.15
Vol 1,49,400
Open Interest (OI) 8,96,400
Change in OI -16,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,49,000
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE34.00
2.90 -3.00 -50.85% 30.85
Previous Close 5.90
Open 3.05
High 3.20
Low 2.90
Vol 83,000
Open Interest (OI) 41,500
Change in OI 0
Bid Price 2.65
Offer Price 3.00
Bid Quantity 83,000
Offer Quantity 49,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE23.00
0.05 -0.10 -66.67% 33.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 99,600
Open Interest (OI) 8,38,300
Change in OI -16,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,31,200
Offer Quantity 41,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
PE19.00
0.15 -0.35 -70.00% 33.60
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 8,300
Open Interest (OI) 8,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-06-2020
OPTSTK
CE43.00
0.55 -2.55 -82.26% 33.20
Previous Close 3.10
Open 0.55
High 0.55
Low 0.55
Vol 8,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 16,600
Offer Quantity 24,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE40.00
2.20 0.80 57.14% 31.55
Previous Close 1.40
Open 2.20
High 2.20
Low 2.20
Vol 42,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 2.25
Offer Price 3.10
Bid Quantity 1,40,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE45.00
0.95 0.30 46.15% 32.80
Previous Close 0.65
Open 0.95
High 0.95
Low 0.95
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.30
Offer Price 1.75
Bid Quantity 14,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE35.00
3.85 1.15 42.59% 29.90
Previous Close 2.70
Open 3.60
High 3.85
Low 3.60
Vol 1,12,000
Open Interest (OI) 1,12,000
Change in OI 42,000
Bid Price 4.00
Offer Price 4.55
Bid Quantity 70,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE28.00
6.75 1.75 35.00% 27.00
Previous Close 5.00
Open 6.75
High 6.75
Low 6.75
Vol 14,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 6.95
Offer Price 0.00
Bid Quantity 1,68,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE32.00
4.25 0.20 4.94% 29.50
Previous Close 4.05
Open 4.25
High 4.25
Low 4.25
Vol 14,000
Open Interest (OI) 1,96,000
Change in OI 14,000
Bid Price 4.50
Offer Price 5.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE33.00
3.60 0.00 0.00% 30.15
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 4.30
Offer Price 0.00
Bid Quantity 1,68,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE33.00
6.40 0.00 0.00% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 3.30
Offer Price 4.00
Bid Quantity 1,68,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE21.00
0.50 0.00 0.00% 33.25
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 0.05
Offer Price 0.55
Bid Quantity 28,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE23.00
0.70 0.00 0.00% 33.05
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 0.25
Offer Price 0.70
Bid Quantity 42,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE37.00
8.00 0.00 0.00% 25.75
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 5.85
Offer Price 6.55
Bid Quantity 1,12,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE30.00
3.00 0.00 0.00% 30.75
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 2.00
Offer Price 2.40
Bid Quantity 28,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE31.00
3.70 0.00 0.00% 30.05
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 2.45
Offer Price 3.00
Bid Quantity 28,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE24.00
1.00 0.00 0.00% 32.75
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 0.45
Offer Price 0.80
Bid Quantity 42,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE22.00
1.05 0.00 0.00% 32.70
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 0.20
Offer Price 0.65
Bid Quantity 14,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE38.00
1.85 0.00 0.00% 31.90
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 2.70
Offer Price 3.20
Bid Quantity 1,68,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE25.00
1.00 0.00 0.00% 32.75
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 0.65
Offer Price 0.85
Bid Quantity 28,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
CE30.00
5.00 -0.25 -4.76% 28.75
Previous Close 5.25
Open 5.00
High 5.00
Low 5.00
Vol 56,000
Open Interest (OI) 1,82,000
Change in OI 56,000
Bid Price 5.95
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
30-07-2020
OPTSTK
PE27.00
1.10 -0.45 -29.03% 32.65
Previous Close 1.55
Open 1.50
High 1.50
Low 1.10
Vol 98,000
Open Interest (OI) 1,12,000
Change in OI 84,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE28.00
2.20 0.00 0.00% 31.55
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 1.00
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0

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