- You are here:
- Home
- Markets
- Market Dashboard
- Punjab National Bank
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
46.85
Change | Change % |
-0.90 | -1.88% |
Updated:23 Mar, 2023, 15:59 PM IST |
BSE
46.87
Change | Change % |
-0.95 | -1.99% |
Updated:23 Mar, 2023, 16:01 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE49.00 |
2.35 | 0.75 | 46.88% | 44.50 |
Previous Close 1.60
Open 1.90
High 2.35
Low 1.55
Vol 8,48,000
Open Interest (OI) 30,72,000
Change in OI -1,44,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 16,000
Offer Quantity 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE46.00 |
0.50 | 0.15 | 42.86% | 46.35 |
Previous Close 0.35
Open 0.40
High 0.50
Low 0.25
Vol 1,24,96,000
Open Interest (OI) 73,44,000
Change in OI -1,76,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,76,000
Offer Quantity 4,96,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE48.00 |
1.50 | 0.45 | 42.86% | 45.35 |
Previous Close 1.05
Open 1.05
High 1.55
Low 0.90
Vol 55,20,000
Open Interest (OI) 84,80,000
Change in OI 8,16,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 32,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE47.00 |
0.85 | 0.25 | 41.67% | 46.00 |
Previous Close 0.60
Open 0.65
High 0.95
Low 0.50
Vol 94,08,000
Open Interest (OI) 43,84,000
Change in OI -5,12,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,12,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE50.00 |
3.10 | 0.70 | 29.17% | 43.75 |
Previous Close 2.40
Open 2.60
High 3.25
Low 2.35
Vol 12,32,000
Open Interest (OI) 64,32,000
Change in OI -5,76,000
Bid Price 3.10
Offer Price 3.25
Bid Quantity 64,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE51.00 |
4.10 | 0.90 | 28.13% | 42.75 |
Previous Close 3.20
Open 3.15
High 4.10
Low 3.15
Vol 1,44,000
Open Interest (OI) 22,40,000
Change in OI -32,000
Bid Price 4.05
Offer Price 4.15
Bid Quantity 32,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE52.00 |
5.15 | 1.05 | 25.61% | 41.70 |
Previous Close 4.10
Open 4.25
High 5.15
Low 4.25
Vol 2,24,000
Open Interest (OI) 21,92,000
Change in OI -96,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 16,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE45.00 |
0.25 | 0.05 | 25.00% | 46.60 |
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 1,02,24,000
Open Interest (OI) 61,60,000
Change in OI -5,76,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,08,000
Offer Quantity 5,76,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE56.00 |
8.10 | 0.60 | 8.00% | 38.75 |
Previous Close 7.50
Open 8.10
High 8.10
Low 8.10
Vol 16,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 8.60
Offer Price 11.20
Bid Quantity 48,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE55.00 |
7.30 | 0.50 | 7.35% | 39.55 |
Previous Close 6.80
Open 7.25
High 7.45
Low 7.20
Vol 80,000
Open Interest (OI) 38,24,000
Change in OI -64,000
Bid Price 8.00
Offer Price 9.50
Bid Quantity 16,000
Offer Quantity 64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE53.00 |
5.25 | 0.15 | 2.94% | 41.60 |
Previous Close 5.10
Open 5.15
High 5.45
Low 5.10
Vol 1,76,000
Open Interest (OI) 8,32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE65.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,08,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE65.00 |
16.80 | 0.00 | 0.00% | 30.05 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 16.40
Offer Price 19.45
Bid Quantity 4,80,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE64.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE66.00 |
0.10 | 0.00 | 0.00% | 46.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE59.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,00,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE59.00 |
9.15 | 0.00 | 0.00% | 37.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 10.50
Offer Price 13.45
Bid Quantity 80,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE63.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE39.00 |
9.10 | 0.00 | 0.00% | 37.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.65
Offer Price 9.60
Bid Quantity 80,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE39.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,28,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE40.00 |
7.65 | 0.00 | 0.00% | 39.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 5.90
Offer Price 8.60
Bid Quantity 1,12,000
Offer Quantity 1,12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE40.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,76,000
Open Interest (OI) 19,20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE61.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,28,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE61.00 |
9.45 | 0.00 | 0.00% | 37.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 13.80
Offer Price 15.50
Bid Quantity 32,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE58.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE58.00 |
10.30 | 0.00 | 0.00% | 36.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 9.55
Offer Price 12.45
Bid Quantity 32,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE42.00 |
5.70 | 0.00 | 0.00% | 41.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE42.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 17,76,000
Change in OI -32,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 16,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE57.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 43,20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE57.00 |
9.90 | 0.00 | 0.00% | 36.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,04,000
Change in OI 0
Bid Price 8.65
Offer Price 10.40
Bid Quantity 32,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE41.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,12,000
Open Interest (OI) 13,60,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE68.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE68.00 |
19.70 | 0.00 | 0.00% | 27.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 19.50
Offer Price 22.65
Bid Quantity 32,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE56.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,12,000
Open Interest (OI) 44,96,000
Change in OI -4,00,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE55.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 53,76,000
Open Interest (OI) 1,50,24,000
Change in OI -27,84,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,08,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE44.00 |
4.10 | 0.00 | 0.00% | 42.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE44.00 |
0.10 | 0.00 | 0.00% | 46.75 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 44,00,000
Open Interest (OI) 30,40,000
Change in OI 96,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,12,000
Offer Quantity 12,00,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE54.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 29,60,000
Open Interest (OI) 63,68,000
Change in OI -9,92,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE54.00 |
6.10 | 0.00 | 0.00% | 40.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,72,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE60.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,60,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE60.00 |
11.65 | 0.00 | 0.00% | 35.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,32,000
Change in OI 0
Bid Price 11.50
Offer Price 14.40
Bid Quantity 48,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE62.00 |
0.05 | 0.00 | 0.00% | 46.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,36,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE62.00 |
12.25 | 0.00 | 0.00% | 34.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,56,000
Change in OI 0
Bid Price 13.45
Offer Price 16.50
Bid Quantity 4,80,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE43.00 |
5.40 | 0.00 | 0.00% | 41.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK PE43.00 |
0.10 | 0.00 | 0.00% | 46.75 |
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,08,000
Open Interest (OI) 27,20,000
Change in OI 48,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,48,000
Offer Quantity 11,04,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE45.00 |
2.20 | -1.15 | -34.33% | 44.65 |
Previous Close 3.35
Open 3.05
High 3.15
Low 2.10
Vol 8,64,000
Open Interest (OI) 16,96,000
Change in OI 4,16,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 16,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE46.00 |
1.40 | -0.90 | -39.13% | 45.45 |
Previous Close 2.30
Open 2.30
High 2.30
Low 1.40
Vol 8,32,000
Open Interest (OI) 11,52,000
Change in OI -80,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 64,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE53.00 |
0.05 | -0.05 | -50.00% | 46.80 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 20,80,000
Open Interest (OI) 68,80,000
Change in OI 6,88,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,84,000
Offer Quantity 20,00,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE47.00 |
0.80 | -0.85 | -51.52% | 46.05 |
Previous Close 1.65
Open 1.50
High 1.50
Low 0.80
Vol 69,76,000
Open Interest (OI) 44,96,000
Change in OI 12,48,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 2,08,000
Offer Quantity 1,92,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE48.00 |
0.45 | -0.60 | -57.14% | 46.40 |
Previous Close 1.05
Open 0.90
High 1.05
Low 0.40
Vol 3,08,80,000
Open Interest (OI) 1,06,24,000
Change in OI 18,88,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,32,000
Offer Quantity 1,92,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE49.00 |
0.25 | -0.40 | -61.54% | 46.60 |
Previous Close 0.65
Open 0.50
High 0.60
Low 0.20
Vol 1,64,96,000
Open Interest (OI) 56,96,000
Change in OI 4,32,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,44,000
Offer Quantity 1,44,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE52.00 |
0.05 | -0.10 | -66.67% | 46.80 |
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 43,52,000
Open Interest (OI) 1,12,32,000
Change in OI -13,28,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,16,000
Offer Quantity 10,72,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE50.00 |
0.10 | -0.30 | -75.00% | 46.75 |
Previous Close 0.40
Open 0.35
High 0.35
Low 0.10
Vol 2,51,04,000
Open Interest (OI) 1,73,44,000
Change in OI 5,60,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,92,000
Offer Quantity 5,76,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 29-03-2023 |
OPTSTK CE51.00 |
0.05 | -0.20 | -80.00% | 46.80 |
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 88,64,000
Open Interest (OI) 65,12,000
Change in OI -3,68,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,92,000
Offer Quantity 10,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE40.00 |
0.30 | 0.10 | 50.00% | 46.55 |
Previous Close 0.20
Open 0.20
High 0.30
Low 0.20
Vol 4,32,000
Open Interest (OI) 15,36,000
Change in OI 2,56,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 80,000
Offer Quantity 3,20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE60.00 |
12.35 | 3.70 | 42.77% | 34.50 |
Previous Close 8.65
Open 12.35
High 12.35
Low 12.35
Vol 16,000
Open Interest (OI) 0
Change in OI 0
Bid Price 10.50
Offer Price 12.80
Bid Quantity 4,80,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE43.00 |
0.65 | 0.15 | 30.00% | 46.20 |
Previous Close 0.50
Open 0.55
High 0.65
Low 0.45
Vol 3,20,000
Open Interest (OI) 4,64,000
Change in OI 80,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 16,000
Offer Quantity 96,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE46.00 |
1.55 | 0.35 | 29.17% | 45.30 |
Previous Close 1.20
Open 1.30
High 1.55
Low 1.25
Vol 2,40,000
Open Interest (OI) 1,28,000
Change in OI 1,12,000
Bid Price 1.45
Offer Price 1.65
Bid Quantity 16,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE47.00 |
2.05 | 0.45 | 28.13% | 44.80 |
Previous Close 1.60
Open 1.70
High 2.05
Low 1.65
Vol 3,36,000
Open Interest (OI) 4,00,000
Change in OI 1,60,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 16,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE45.00 |
1.20 | 0.25 | 26.32% | 45.65 |
Previous Close 0.95
Open 1.10
High 1.25
Low 0.95
Vol 15,20,000
Open Interest (OI) 29,12,000
Change in OI 3,36,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 48,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE50.00 |
4.00 | 0.80 | 25.00% | 42.85 |
Previous Close 3.20
Open 3.35
High 4.00
Low 3.15
Vol 4,00,000
Open Interest (OI) 30,24,000
Change in OI 2,72,000
Bid Price 3.85
Offer Price 4.00
Bid Quantity 16,000
Offer Quantity 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE48.00 |
2.60 | 0.50 | 23.81% | 44.25 |
Previous Close 2.10
Open 2.20
High 2.60
Low 2.05
Vol 3,04,000
Open Interest (OI) 15,04,000
Change in OI 80,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 16,000
Offer Quantity 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE44.00 |
0.85 | 0.15 | 21.43% | 46.00 |
Previous Close 0.70
Open 0.75
High 0.90
Low 0.75
Vol 1,92,000
Open Interest (OI) 2,56,000
Change in OI 32,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 16,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE54.00 |
6.90 | 0.90 | 15.00% | 39.95 |
Previous Close 6.00
Open 6.90
High 6.90
Low 6.90
Vol 16,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.45
Offer Price 9.10
Bid Quantity 32,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE52.00 |
5.20 | 0.55 | 11.83% | 41.65 |
Previous Close 4.65
Open 4.80
High 5.20
Low 4.80
Vol 32,000
Open Interest (OI) 4,80,000
Change in OI 16,000
Bid Price 4.80
Offer Price 7.10
Bid Quantity 80,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE53.00 |
5.70 | 0.25 | 4.59% | 41.15 |
Previous Close 5.45
Open 5.70
High 5.70
Low 5.35
Vol 48,000
Open Interest (OI) 64,000
Change in OI 32,000
Bid Price 6.20
Offer Price 7.90
Bid Quantity 16,000
Offer Quantity 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE59.00 |
0.25 | 0.00 | 0.00% | 46.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE63.00 |
14.00 | 0.00 | 0.00% | 32.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 13.00
Offer Price 17.75
Bid Quantity 4,80,000
Offer Quantity 4,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE39.00 |
0.40 | 0.00 | 0.00% | 46.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE61.00 |
0.65 | 0.00 | 0.00% | 46.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE58.00 |
0.80 | 0.00 | 0.00% | 46.05 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE51.00 |
3.45 | 0.00 | 0.00% | 43.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE56.00 |
7.40 | 0.00 | 0.00% | 39.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 7.15
Offer Price 10.50
Bid Quantity 32,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE55.00 |
8.00 | -0.25 | -3.03% | 38.85 |
Previous Close 8.25
Open 7.40
High 8.00
Low 7.30
Vol 1,60,000
Open Interest (OI) 3,84,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE45.00 |
3.70 | -0.55 | -12.94% | 43.15 |
Previous Close 4.25
Open 4.20
High 4.30
Low 3.70
Vol 1,28,000
Open Interest (OI) 4,80,000
Change in OI 64,000
Bid Price 3.40
Offer Price 3.70
Bid Quantity 16,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE51.00 |
1.05 | -0.20 | -16.00% | 45.80 |
Previous Close 1.25
Open 1.15
High 1.20
Low 1.00
Vol 4,32,000
Open Interest (OI) 8,32,000
Change in OI 1,12,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 16,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE54.00 |
0.50 | -0.10 | -16.67% | 46.35 |
Previous Close 0.60
Open 0.55
High 0.55
Low 0.45
Vol 1,28,000
Open Interest (OI) 2,24,000
Change in OI 48,000
Bid Price 0.40
Offer Price 0.70
Bid Quantity 96,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE49.00 |
1.60 | -0.35 | -17.95% | 45.25 |
Previous Close 1.95
Open 1.80
High 1.80
Low 1.60
Vol 1,28,000
Open Interest (OI) 2,40,000
Change in OI 96,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 64,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE47.00 |
2.40 | -0.60 | -20.00% | 44.45 |
Previous Close 3.00
Open 2.95
High 2.95
Low 2.30
Vol 2,56,000
Open Interest (OI) 2,40,000
Change in OI 1,12,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 16,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE48.00 |
1.90 | -0.60 | -24.00% | 44.95 |
Previous Close 2.50
Open 2.30
High 2.40
Low 1.90
Vol 15,04,000
Open Interest (OI) 14,72,000
Change in OI 7,84,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 32,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE50.00 |
1.25 | -0.40 | -24.24% | 45.60 |
Previous Close 1.65
Open 1.60
High 1.60
Low 1.20
Vol 31,20,000
Open Interest (OI) 65,28,000
Change in OI 16,32,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 48,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE52.00 |
0.75 | -0.25 | -25.00% | 46.10 |
Previous Close 1.00
Open 0.95
High 0.95
Low 0.75
Vol 5,28,000
Open Interest (OI) 15,68,000
Change in OI 32,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,92,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE60.00 |
0.15 | -0.05 | -25.00% | 46.70 |
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 4,64,000
Open Interest (OI) 18,72,000
Change in OI 3,68,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,96,000
Offer Quantity 2,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE53.00 |
0.55 | -0.20 | -26.67% | 46.30 |
Previous Close 0.75
Open 0.70
High 0.70
Low 0.55
Vol 3,84,000
Open Interest (OI) 8,00,000
Change in OI 1,76,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,40,000
Offer Quantity 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE57.00 |
0.25 | -0.10 | -28.57% | 46.60 |
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 1,60,000
Open Interest (OI) 2,08,000
Change in OI 96,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 32,000
Offer Quantity 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE55.00 |
0.35 | -0.15 | -30.00% | 46.50 |
Previous Close 0.50
Open 0.40
High 0.45
Low 0.35
Vol 12,96,000
Open Interest (OI) 35,84,000
Change in OI 3,68,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 16,000
Offer Quantity 2,24,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE42.00 |
0.45 | -0.30 | -40.00% | 46.40 |
Previous Close 0.75
Open 0.35
High 0.45
Low 0.35
Vol 96,000
Open Interest (OI) 2,08,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE56.00 |
0.30 | -0.20 | -40.00% | 46.55 |
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 32,000
Open Interest (OI) 48,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK PE41.00 |
0.30 | -0.30 | -50.00% | 46.55 |
Previous Close 0.60
Open 0.30
High 0.30
Low 0.30
Vol 16,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,12,000
Offer Quantity 32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 27-04-2023 |
OPTSTK CE62.00 |
0.10 | -0.60 | -85.71% | 46.75 |
Previous Close 0.70
Open 0.10
High 0.10
Low 0.10
Vol 16,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 48,000
Offer Quantity 1,12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 25-05-2023 |
OPTSTK PE50.00 |
3.50 | 0.00 | 0.00% | 43.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 25-05-2023 |
OPTSTK PE45.00 |
1.75 | -0.25 | -12.50% | 45.10 |
Previous Close 2.00
Open 1.75
High 1.75
Low 1.75
Vol 48,000
Open Interest (OI) 2,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
PNB 25-05-2023 |
OPTSTK CE50.00 |
2.20 | -2.25 | -50.56% | 44.65 |
Previous Close 4.45
Open 2.40
High 2.40
Low 2.20
Vol 96,000
Open Interest (OI) 64,000
|
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.