Profit

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

  • mf.schemedetails.a-to-portfolio
  • mf.schemedetails.a-to-wlist
  • mf.schemedetails.a-to-alert
  • mf.schemedetails.a-to-message
mf.schemedetails.a-to-portfolio
NSE
50.80
Change Change %
-2.90 -5.40%

Updated:27 Jan, 2023, 15:59 PM IST

BSE
50.80
Change Change %
-2.85 -5.31%

Updated:27 Jan, 2023, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE44.00
0.75 0.50 200.00% 50.05
Previous Close 0.25
Open 0.20
High 0.90
Low 0.20
Vol 37,76,000
Open Interest (OI) 10,24,000
Change in OI 10,08,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,24,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE45.00
0.85 0.55 183.33% 49.95
Previous Close 0.30
Open 0.30
High 1.20
Low 0.30
Vol 2,25,28,000
Open Interest (OI) 60,32,000
Change in OI 33,60,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 2,72,000
Offer Quantity 13,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE46.00
1.10 0.70 175.00% 49.70
Previous Close 0.40
Open 0.50
High 1.45
Low 0.50
Vol 34,72,000
Open Interest (OI) 8,32,000
Change in OI 2,88,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE43.00
0.50 0.30 150.00% 50.30
Previous Close 0.20
Open 0.15
High 0.70
Low 0.15
Vol 79,36,000
Open Interest (OI) 28,64,000
Change in OI 23,52,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,24,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE47.00
1.35 0.80 145.45% 49.45
Previous Close 0.55
Open 0.60
High 1.75
Low 0.55
Vol 61,60,000
Open Interest (OI) 16,96,000
Change in OI 7,04,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 32,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE48.00
1.70 0.95 126.67% 49.10
Previous Close 0.75
Open 0.70
High 2.10
Low 0.70
Vol 40,48,000
Open Interest (OI) 17,28,000
Change in OI 2,40,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,12,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE49.00
2.00 1.00 100.00% 48.80
Previous Close 1.00
Open 0.95
High 2.60
Low 0.95
Vol 73,44,000
Open Interest (OI) 11,84,000
Change in OI 8,64,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 48,000
Offer Quantity 2,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE51.00
3.00 1.45 93.55% 47.80
Previous Close 1.55
Open 1.55
High 3.60
Low 1.45
Vol 80,96,000
Open Interest (OI) 16,96,000
Change in OI 9,92,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 32,000
Offer Quantity 1,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE50.00
2.40 1.15 92.00% 48.40
Previous Close 1.25
Open 1.15
High 3.10
Low 1.15
Vol 2,74,88,000
Open Interest (OI) 1,12,48,000
Change in OI 27,04,000
Bid Price 2.35
Offer Price 2.45
Bid Quantity 64,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE52.00
3.40 1.45 74.36% 47.40
Previous Close 1.95
Open 1.85
High 4.20
Low 1.80
Vol 79,84,000
Open Interest (OI) 37,60,000
Change in OI 6,56,000
Bid Price 3.40
Offer Price 3.45
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE54.00
4.80 1.90 65.52% 46.00
Previous Close 2.90
Open 2.75
High 5.50
Low 2.65
Vol 56,00,000
Open Interest (OI) 21,92,000
Change in OI -64,000
Bid Price 4.55
Offer Price 4.70
Bid Quantity 16,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE53.00
3.95 1.55 64.58% 46.85
Previous Close 2.40
Open 2.30
High 4.85
Low 2.20
Vol 58,72,000
Open Interest (OI) 19,36,000
Change in OI 4,00,000
Bid Price 3.95
Offer Price 4.05
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE55.00
5.40 2.00 58.82% 45.40
Previous Close 3.40
Open 3.45
High 6.25
Low 3.20
Vol 46,72,000
Open Interest (OI) 81,60,000
Change in OI -10,72,000
Bid Price 5.25
Offer Price 5.40
Bid Quantity 48,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE59.00
8.65 3.15 57.27% 42.15
Previous Close 5.50
Open 6.60
High 8.85
Low 6.60
Vol 1,60,000
Open Interest (OI) 4,00,000
Change in OI -96,000
Bid Price 8.30
Offer Price 8.50
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE56.00
6.20 2.15 53.09% 44.60
Previous Close 4.05
Open 3.85
High 6.80
Low 3.80
Vol 8,48,000
Open Interest (OI) 15,52,000
Change in OI -3,04,000
Bid Price 5.95
Offer Price 6.10
Bid Quantity 32,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE57.00
7.00 2.40 52.17% 43.80
Previous Close 4.60
Open 5.10
High 7.60
Low 4.90
Vol 9,28,000
Open Interest (OI) 28,64,000
Change in OI -2,40,000
Bid Price 6.75
Offer Price 6.85
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE58.00
8.00 2.55 46.79% 42.80
Previous Close 5.45
Open 4.90
High 8.25
Low 4.90
Vol 3,68,000
Open Interest (OI) 22,72,000
Change in OI -64,000
Bid Price 7.50
Offer Price 7.65
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE60.00
9.80 2.95 43.07% 41.00
Previous Close 6.85
Open 7.30
High 10.05
Low 7.30
Vol 9,76,000
Open Interest (OI) 40,80,000
Change in OI -2,08,000
Bid Price 9.15
Offer Price 9.35
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE65.00
9.50 0.00 0.00% 41.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 12.10
Offer Price 15.30
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE63.00
9.30 0.00 0.00% 41.50
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 10.25
Offer Price 13.65
Bid Quantity 32,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE61.00
5.10 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,000
Change in OI 0
Bid Price 9.90
Offer Price 10.40
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE44.00
13.00 0.00 0.00% 37.80
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 5.75
Offer Price 9.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
PE62.00
9.05 0.00 0.00% 41.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,28,000
Change in OI 0
Bid Price 10.35
Offer Price 11.75
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE45.00
10.25 0.00 0.00% 40.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 4.80
Offer Price 8.65
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE66.00
0.25 -0.05 -16.67% 50.55
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 11,20,000
Open Interest (OI) 13,12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,52,000
Offer Quantity 3,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE64.00
0.35 -0.10 -22.22% 50.45
Previous Close 0.45
Open 0.45
High 0.55
Low 0.30
Vol 15,68,000
Open Interest (OI) 9,92,000
Change in OI 3,04,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,16,000
Offer Quantity 2,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE62.00
0.50 -0.15 -23.08% 50.30
Previous Close 0.65
Open 0.65
High 0.75
Low 0.45
Vol 53,12,000
Open Interest (OI) 38,08,000
Change in OI 11,36,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 5,12,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE61.00
0.60 -0.20 -25.00% 50.20
Previous Close 0.80
Open 0.80
High 0.90
Low 0.55
Vol 85,92,000
Open Interest (OI) 20,32,000
Change in OI 3,68,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,00,000
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE68.00
0.15 -0.05 -25.00% 50.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 37,76,000
Open Interest (OI) 30,40,000
Change in OI 8,96,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 22,08,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE50.00
3.85 -1.40 -26.67% 46.95
Previous Close 5.25
Open 5.20
High 5.50
Low 3.35
Vol 77,76,000
Open Interest (OI) 33,28,000
Change in OI 17,60,000
Bid Price 3.80
Offer Price 3.90
Bid Quantity 48,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE63.00
0.40 -0.15 -27.27% 50.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.35
Vol 30,72,000
Open Interest (OI) 19,20,000
Change in OI 7,84,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 8,64,000
Offer Quantity 1,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE58.00
1.05 -0.40 -27.59% 49.75
Previous Close 1.45
Open 1.45
High 1.65
Low 0.90
Vol 1,96,64,000
Open Interest (OI) 98,56,000
Change in OI 17,12,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 2,08,000
Offer Quantity 3,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE55.00
1.80 -0.70 -28.00% 49.00
Previous Close 2.50
Open 2.45
High 2.75
Low 1.60
Vol 3,65,92,000
Open Interest (OI) 1,88,80,000
Change in OI 60,64,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 1,60,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE52.00
2.90 -1.15 -28.40% 47.90
Previous Close 4.05
Open 4.35
High 4.35
Low 2.50
Vol 64,64,000
Open Interest (OI) 21,28,000
Change in OI 17,76,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 1,76,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE57.00
1.25 -0.50 -28.57% 49.55
Previous Close 1.75
Open 1.75
High 1.95
Low 1.10
Vol 1,17,12,000
Open Interest (OI) 61,44,000
Change in OI 6,56,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 96,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE56.00
1.50 -0.60 -28.57% 49.30
Previous Close 2.10
Open 2.05
High 2.35
Low 1.30
Vol 1,27,36,000
Open Interest (OI) 59,20,000
Change in OI 16,00,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 2,56,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE54.00
2.10 -0.85 -28.81% 48.70
Previous Close 2.95
Open 2.90
High 3.25
Low 1.85
Vol 1,32,64,000
Open Interest (OI) 50,88,000
Change in OI 29,60,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 1,28,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE59.00
0.85 -0.35 -29.17% 49.95
Previous Close 1.20
Open 1.25
High 1.35
Low 0.80
Vol 68,16,000
Open Interest (OI) 25,12,000
Change in OI 1,76,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 64,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE53.00
2.45 -1.05 -30.00% 48.35
Previous Close 3.50
Open 3.50
High 3.50
Low 2.15
Vol 78,24,000
Open Interest (OI) 24,32,000
Change in OI 19,36,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 64,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE60.00
0.70 -0.30 -30.00% 50.10
Previous Close 1.00
Open 1.00
High 1.10
Low 0.65
Vol 5,74,72,000
Open Interest (OI) 2,34,88,000
Change in OI 39,52,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 96,000
Offer Quantity 18,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE65.00
0.25 -0.15 -37.50% 50.55
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 1,43,68,000
Open Interest (OI) 1,09,76,000
Change in OI 11,36,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 10,40,000
Offer Quantity 14,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE51.00
3.35 -2.05 -37.96% 47.45
Previous Close 5.40
Open 3.25
High 3.40
Low 2.90
Vol 18,24,000
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 3.30
Offer Price 3.40
Bid Quantity 96,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
23-02-2023
OPTSTK
CE67.00
0.15 -0.10 -40.00% 50.65
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 26,24,000
Open Interest (OI) 24,96,000
Change in OI 1,44,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 15,52,000
Offer Quantity 4,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE50.00
3.70 1.70 85.00% 47.10
Previous Close 2.00
Open 2.30
High 3.80
Low 2.30
Vol 4,32,000
Open Interest (OI) 5,12,000
Change in OI 1,76,000
Bid Price 3.40
Offer Price 3.85
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE55.00
5.90 1.55 35.63% 44.90
Previous Close 4.35
Open 4.80
High 5.90
Low 4.60
Vol 1,28,000
Open Interest (OI) 1,44,000
Change in OI 16,000
Bid Price 5.95
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE66.00
1.80 0.40 28.57% 49.00
Previous Close 1.40
Open 1.80
High 1.80
Low 1.80
Vol 16,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 1.35
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE45.00
1.60 0.25 18.52% 49.20
Previous Close 1.35
Open 1.70
High 1.70
Low 1.60
Vol 32,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.55
Offer Price 1.85
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE63.00
1.00 0.00 0.00% 49.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.90
Offer Price 1.70
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE60.00
5.00 0.00 0.00% 45.80
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 8.90
Offer Price 11.70
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE60.00
1.70 -0.40 -19.05% 49.10
Previous Close 2.10
Open 2.10
High 2.10
Low 1.55
Vol 4,00,000
Open Interest (OI) 4,16,000
Change in OI 1,76,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE55.00
3.00 -0.80 -21.05% 47.80
Previous Close 3.80
Open 3.40
High 3.50
Low 2.85
Vol 3,04,000
Open Interest (OI) 3,36,000
Change in OI 1,44,000
Bid Price 2.90
Offer Price 3.10
Bid Quantity 48,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE65.00
0.80 -0.25 -23.81% 50.00
Previous Close 1.05
Open 0.95
High 1.00
Low 0.80
Vol 2,24,000
Open Interest (OI) 4,00,000
Change in OI 64,000
Bid Price 0.75
Offer Price 1.00
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE50.00
4.90 -4.15 -45.86% 45.90
Previous Close 9.05
Open 6.55
High 6.60
Low 4.80
Vol 2,72,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 5.05
Offer Price 5.40
Bid Quantity 16,000
Offer Quantity 16,000

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