Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
32.60
Change Change %
0.10 0.31%

Updated:05 Aug, 2020, 15:59 PM IST

BSE
32.60
Change Change %
0.00 0.00%

Updated:05 Aug, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE25.00
7.60 3.45 83.13% 25.00
Previous Close 4.15
Open 7.60
High 7.60
Low 7.60
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 7.35
Offer Price 8.15
Bid Quantity 70,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE31.00
2.70 0.10 3.85% 29.90
Previous Close 2.60
Open 3.20
High 3.20
Low 2.65
Vol 3,92,000
Open Interest (OI) 2,66,000
Change in OI 42,000
Bid Price 2.45
Offer Price 2.85
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE32.00
1.55 0.05 3.33% 31.05
Previous Close 1.50
Open 1.40
High 1.55
Low 1.30
Vol 6,86,000
Open Interest (OI) 14,00,000
Change in OI 56,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE29.00
4.10 0.05 1.23% 28.50
Previous Close 4.05
Open 4.10
High 4.10
Low 4.10
Vol 14,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.90
Offer Price 4.30
Bid Quantity 14,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE20.00
12.40 0.00 0.00% 20.20
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 12.10
Offer Price 12.95
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE39.00
0.40 0.00 0.00% 32.20
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 0.30
Offer Price 0.40
Bid Quantity 42,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE44.00
0.10 0.00 0.00% 32.50
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 2,10,000
Open Interest (OI) 4,76,000
Change in OI 1,54,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,58,000
Offer Quantity 2,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE44.00
11.55 0.00 0.00% 21.05
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 11.25
Offer Price 11.75
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE26.00
0.15 0.00 0.00% 32.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,60,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE36.00
4.10 0.00 0.00% 28.50
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 3.95
Offer Price 4.40
Bid Quantity 98,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE40.00
7.00 0.00 0.00% 25.60
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 7.45
Offer Price 7.95
Bid Quantity 1,40,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE28.00
5.00 0.00 0.00% 27.60
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 4.70
Offer Price 5.20
Bid Quantity 28,000
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE37.00
5.20 0.00 0.00% 27.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 4.75
Offer Price 5.25
Bid Quantity 84,000
Offer Quantity 1,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE43.00
0.15 0.00 0.00% 32.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,40,000
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE27.00
0.20 0.00 0.00% 32.40
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 2,10,000
Open Interest (OI) 11,20,000
Change in OI 1,40,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 70,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE38.00
6.00 0.00 0.00% 26.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 5.65
Offer Price 6.15
Bid Quantity 14,000
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE19.00
0.05 0.00 0.00% 32.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 32.50
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 56,000
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,000
Offer Quantity 4,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE33.00
1.70 -0.05 -2.86% 30.90
Previous Close 1.75
Open 2.00
High 2.10
Low 1.65
Vol 5,88,000
Open Interest (OI) 12,88,000
Change in OI 1,68,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 56,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE36.00
0.80 -0.05 -5.88% 31.80
Previous Close 0.85
Open 1.05
High 1.05
Low 0.80
Vol 2,66,000
Open Interest (OI) 14,42,000
Change in OI 28,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE30.00
0.75 -0.05 -6.25% 31.85
Previous Close 0.80
Open 0.70
High 0.75
Low 0.65
Vol 6,58,000
Open Interest (OI) 26,60,000
Change in OI 84,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE32.00
2.05 -0.15 -6.82% 30.55
Previous Close 2.20
Open 2.40
High 2.50
Low 2.05
Vol 4,20,000
Open Interest (OI) 8,54,000
Change in OI 56,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE37.00
0.60 -0.05 -7.69% 32.00
Previous Close 0.65
Open 0.70
High 0.70
Low 0.55
Vol 2,80,000
Open Interest (OI) 9,24,000
Change in OI -84,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE39.00
6.40 -0.60 -8.57% 26.20
Previous Close 7.00
Open 6.40
High 6.40
Low 6.40
Vol 14,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.50
Offer Price 7.85
Bid Quantity 28,000
Offer Quantity 3,22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE34.00
2.65 -0.25 -8.62% 29.95
Previous Close 2.90
Open 2.40
High 2.65
Low 2.40
Vol 56,000
Open Interest (OI) 4,06,000
Change in OI 28,000
Bid Price 2.65
Offer Price 2.85
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE31.00
1.00 -0.10 -9.09% 31.60
Previous Close 1.10
Open 1.05
High 1.05
Low 0.95
Vol 2,80,000
Open Interest (OI) 10,50,000
Change in OI 1,12,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 28,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE33.00
1.95 -0.20 -9.30% 30.65
Previous Close 2.15
Open 1.90
High 1.95
Low 1.90
Vol 70,000
Open Interest (OI) 8,40,000
Change in OI 28,000
Bid Price 2.00
Offer Price 2.15
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE35.00
3.40 -0.35 -9.33% 29.20
Previous Close 3.75
Open 3.10
High 3.40
Low 3.10
Vol 1,54,000
Open Interest (OI) 6,58,000
Change in OI -56,000
Bid Price 3.25
Offer Price 3.60
Bid Quantity 14,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE34.00
1.25 -0.15 -10.71% 31.35
Previous Close 1.40
Open 1.40
High 1.60
Low 1.25
Vol 6,02,000
Open Interest (OI) 11,76,000
Change in OI 42,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE30.00
3.30 -0.40 -10.81% 29.30
Previous Close 3.70
Open 3.85
High 3.85
Low 3.30
Vol 1,54,000
Open Interest (OI) 5,18,000
Change in OI -56,000
Bid Price 3.25
Offer Price 3.45
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE35.00
0.95 -0.15 -13.64% 31.65
Previous Close 1.10
Open 1.15
High 1.25
Low 0.95
Vol 20,02,000
Open Interest (OI) 39,76,000
Change in OI 1,54,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 42,000
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE28.00
0.30 -0.05 -14.29% 32.30
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 1,26,000
Open Interest (OI) 9,94,000
Change in OI -42,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 56,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE40.00
0.25 -0.05 -16.67% 32.35
Previous Close 0.30
Open 0.35
High 0.35
Low 0.25
Vol 7,42,000
Open Interest (OI) 31,64,000
Change in OI 14,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,40,000
Offer Quantity 3,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE29.00
0.45 -0.10 -18.18% 32.15
Previous Close 0.55
Open 0.50
High 0.50
Low 0.40
Vol 1,26,000
Open Interest (OI) 11,76,000
Change in OI -42,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE38.00
0.40 -0.10 -20.00% 32.20
Previous Close 0.50
Open 0.55
High 0.55
Low 0.40
Vol 2,94,000
Open Interest (OI) 7,98,000
Change in OI 56,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 28,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE41.00
0.20 -0.05 -20.00% 32.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 1,40,000
Open Interest (OI) 6,72,000
Change in OI 1,40,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 14,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
CE42.00
0.15 -0.10 -40.00% 32.45
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 56,000
Open Interest (OI) 5,32,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 98,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-08-2020
OPTSTK
PE20.00
0.05 -0.05 -50.00% 32.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
CE37.00
1.90 0.00 0.00% 30.70
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 1.15
Offer Price 1.80
Bid Quantity 42,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
PE29.00
1.20 0.00 0.00% 31.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.85
Offer Price 1.50
Bid Quantity 1,68,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
CE32.00
3.55 0.00 0.00% 29.05
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 2.75
Offer Price 3.60
Bid Quantity 1,12,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
PE44.00
11.60 0.00 0.00% 21.00
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 11.05
Offer Price 12.30
Bid Quantity 1,68,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
CE40.00
1.30 0.00 0.00% 31.30
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 0.35
Offer Price 1.15
Bid Quantity 1,82,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
PE28.00
0.90 0.00 0.00% 31.70
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 0.65
Offer Price 1.00
Bid Quantity 1,82,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
24-09-2020
OPTSTK
PE37.00
5.60 -0.20 -3.45% 27.00
Previous Close 5.80
Open 5.60
High 5.60
Low 5.60
Vol 14,000
Open Interest (OI) 28,000
Change in OI 14,000
Bid Price 4.95
Offer Price 7.15
Bid Quantity 28,000
Offer Quantity 3,22,000

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