Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27.20
Change Change %
0.00 0.00%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
27.25
Change Change %
0.05 0.18%

Updated:22 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
CE34.00
0.15 0.10 200.00% 27.05
Previous Close 0.05
Open 0.15
High 0.15
Low 0.15
Vol 42,000
Open Interest (OI) 15,82,000
Change in OI -42,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE36.00
0.10 0.05 100.00% 27.10
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 6,16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE24.00
0.10 0.05 100.00% 27.10
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 1,54,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE28.00
0.95 0.10 11.76% 26.25
Previous Close 0.85
Open 0.95
High 0.95
Low 0.95
Vol 14,000
Open Interest (OI) 19,32,000
Change in OI -14,000
Bid Price 0.95
Offer Price 1.35
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% 22.45
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 3.50
Offer Price 5.15
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
6.05 0.00 0.00% 21.15
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 0.00
Offer Price 6.10
Bid Quantity 0
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% 27.15
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 0.15
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% 21.45
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
PE23.00
0.05 0.00 0.00% 27.15
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 0.50
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 0.00 0.00% 27.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,000
Open Interest (OI) 41,58,000
Change in OI -28,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE35.00
7.85 0.00 0.00% 19.35
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 5.15
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% 27.15
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 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE44.00
15.60 0.00 0.00% 11.60
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 0.00
Bid Quantity 0
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% 27.10
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 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE26.00
0.50 0.00 0.00% 26.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,00,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 14,000
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% 19.35
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 6.55
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% 27.15
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 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE40.00
11.00 0.00 0.00% 16.20
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 13.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE37.00
0.05 0.00 0.00% 27.15
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 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE30.00
2.50 0.00 0.00% 24.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,84,000
Change in OI 0
Bid Price 2.55
Offer Price 3.15
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE31.00
3.40 0.00 0.00% 23.80
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 3.00
Offer Price 4.15
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE27.00
1.15 0.00 0.00% 26.05
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 0.40
Offer Price 1.50
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE27.00
0.70 0.00 0.00% 26.50
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 42,000
Open Interest (OI) 16,94,000
Change in OI -42,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 14,000
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% 27.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 3,92,000
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
PE22.00
0.10 0.00 0.00% 27.10
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE25.00
3.15 0.00 0.00% 24.05
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
PE29.00
2.25 -0.25 -10.00% 24.95
Previous Close 2.50
Open 2.25
High 2.25
Low 2.25
Vol 14,000
Open Interest (OI) 10,50,000
Change in OI 0
Bid Price 1.80
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE32.00
0.15 -0.05 -25.00% 27.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 56,000
Open Interest (OI) 28,14,000
Change in OI -56,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE29.00
0.15 -0.05 -25.00% 27.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,40,000
Open Interest (OI) 17,64,000
Change in OI -1,26,000
Bid Price 0.15
Offer Price 0.60
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE30.00
0.15 -0.05 -25.00% 27.05
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 3,78,000
Open Interest (OI) 63,42,000
Change in OI -3,78,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,40,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE31.00
0.10 -0.05 -33.33% 27.10
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 70,000
Open Interest (OI) 15,40,000
Change in OI -56,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,82,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE33.00
0.05 -0.05 -50.00% 27.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,26,000
Open Interest (OI) 16,80,000
Change in OI -1,12,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
CE28.00
0.50 -0.50 -50.00% 26.70
Previous Close 1.00
Open 0.40
High 0.50
Low 0.40
Vol 28,000
Open Interest (OI) 13,86,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-10-2020
OPTSTK
PE25.00
0.10 -0.10 -50.00% 27.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 28,000
Open Interest (OI) 20,16,000
Change in OI -14,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 84,000
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% 25.40
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 1.80
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% 24.70
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 14,000

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