Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27.40
Change Change %
0.20 0.74%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
27.40
Change Change %
0.20 0.74%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE36.00
0.15 0.05 50.00% 27.25
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 14,000
Open Interest (OI) 6,16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE29.00
0.25 0.05 25.00% 27.15
Previous Close 0.20
Open 0.20
High 0.35
Low 0.20
Vol 42,000
Open Interest (OI) 17,22,000
Change in OI -28,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE31.00
4.10 0.70 20.59% 23.30
Previous Close 3.40
Open 4.10
High 4.10
Low 4.10
Vol 14,000
Open Interest (OI) 4,34,000
Change in OI 0
Bid Price 3.10
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
PE30.00
2.70 0.20 8.00% 24.70
Previous Close 2.50
Open 2.70
High 2.70
Low 2.70
Vol 56,000
Open Interest (OI) 35,28,000
Change in OI 0
Bid Price 2.60
Offer Price 2.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE32.00
4.75 0.00 0.00% 22.65
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 3.00
Offer Price 5.05
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
0.05 0.00 0.00% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,66,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 42,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE33.00
6.05 0.00 0.00% 21.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,80,000
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
PE21.00
0.05 0.00 0.00% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,96,000
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
PE34.00
5.75 0.00 0.00% 21.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 28,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE35.00
0.05 0.00 0.00% 27.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 41,16,000
Change in OI -42,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE35.00
7.85 0.00 0.00% 19.55
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 7.05
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
CE39.00
0.10 0.00 0.00% 27.30
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 0.25
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE44.00
0.05 0.00 0.00% 27.35
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 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE44.00
15.60 0.00 0.00% 11.80
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 17.00
Bid Quantity 0
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% 19.55
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 8.05
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
CE40.00
0.05 0.00 0.00% 27.35
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 3,64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE40.00
11.00 0.00 0.00% 16.40
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 13.00
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE28.00
0.50 0.00 0.00% 26.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,86,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE37.00
0.05 0.00 0.00% 27.35
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 3,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE27.00
1.15 0.00 0.00% 26.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,22,000
Change in OI 0
Bid Price 0.30
Offer Price 1.25
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
0.10 0.00 0.00% 27.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
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% 27.30
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 0.10
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% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE41.00
0.30 0.00 0.00% 27.10
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 0.05
Bid Quantity 0
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% 24.25
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 27.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 98,000
Open Interest (OI) 19,32,000
Change in OI -70,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 56,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE28.00
0.90 -0.05 -5.26% 26.50
Previous Close 0.95
Open 1.20
High 1.20
Low 0.90
Vol 1,12,000
Open Interest (OI) 18,62,000
Change in OI -70,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE29.00
1.80 -0.45 -20.00% 25.60
Previous Close 2.25
Open 1.85
High 1.85
Low 1.80
Vol 28,000
Open Interest (OI) 10,22,000
Change in OI -14,000
Bid Price 1.00
Offer Price 1.85
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE30.00
0.10 -0.05 -33.33% 27.30
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 3,08,000
Open Interest (OI) 60,62,000
Change in OI -2,80,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE27.00
0.45 -0.25 -35.71% 26.95
Previous Close 0.70
Open 0.45
High 0.45
Low 0.45
Vol 1,12,000
Open Interest (OI) 16,52,000
Change in OI -42,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE26.00
0.25 -0.25 -50.00% 27.15
Previous Close 0.50
Open 0.35
High 0.35
Low 0.25
Vol 56,000
Open Interest (OI) 13,44,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE31.00
0.05 -0.05 -50.00% 27.35
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 56,000
Open Interest (OI) 14,84,000
Change in OI -42,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,12,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE32.00
0.05 -0.10 -66.67% 27.35
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,96,000
Open Interest (OI) 26,32,000
Change in OI -1,82,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,96,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE34.00
0.05 -0.10 -66.67% 27.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 15,40,000
Change in OI -42,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
26-11-2020
OPTSTK
CE40.00
0.30 0.00 0.00% 27.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
26-11-2020
OPTSTK
CE29.00
2.50 0.00 0.00% 24.90
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 2.35
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% 25.60
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 0.40
Offer Price 1.80
Bid Quantity 14,000
Offer Quantity 42,000

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