Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
46.30
Change Change %
0.75 1.65%

Updated:29 Mar, 2023, 15:59 PM IST

BSE
46.21
Change Change %
0.61 1.34%

Updated:29 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
CE45.00
1.70 1.35 385.71% 44.60
Previous Close 0.35
Open 0.25
High 1.70
Low 0.15
Vol 95,84,000
Open Interest (OI) 12,80,000
Change in OI -16,80,000
Bid Price 0.30
Offer Price 1.65
Bid Quantity 16,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE44.00
2.50 1.35 117.39% 43.80
Previous Close 1.15
Open 1.00
High 2.50
Low 1.00
Vol 3,52,000
Open Interest (OI) 1,60,000
Change in OI -1,92,000
Bid Price 0.65
Offer Price 2.80
Bid Quantity 4,80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE40.00
6.35 1.60 33.68% 39.95
Previous Close 4.75
Open 5.80
High 6.35
Low 5.60
Vol 1,28,000
Open Interest (OI) 2,08,000
Change in OI -32,000
Bid Price 6.00
Offer Price 6.65
Bid Quantity 80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE46.00
0.20 0.05 33.33% 46.10
Previous Close 0.15
Open 0.05
High 0.30
Low 0.05
Vol 1,71,52,000
Open Interest (OI) 14,56,000
Change in OI -21,28,000
Bid Price 0.20
Offer Price 1.95
Bid Quantity 32,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE43.00
2.35 0.40 20.51% 43.95
Previous Close 1.95
Open 2.35
High 2.35
Low 2.35
Vol 16,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 2.40
Offer Price 5.30
Bid Quantity 48,000
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE58.00
12.75 0.40 3.24% 33.55
Previous Close 12.35
Open 12.75
High 12.75
Low 12.75
Vol 16,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 10.00
Offer Price 14.05
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE65.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 5,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE65.00
20.50 0.00 0.00% 25.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.90
Offer Price 20.45
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE64.00
0.05 0.00 0.00% 46.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE66.00
0.10 0.00 0.00% 46.20
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE59.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,44,000
Open Interest (OI) 19,84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE63.00
0.05 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE39.00
9.10 0.00 0.00% 37.20
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 5.70
Offer Price 9.00
Bid Quantity 80,000
Offer Quantity 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% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,28,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE40.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 32,000
Open Interest (OI) 18,24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE61.00
0.05 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,44,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE61.00
14.25 0.00 0.00% 32.05
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 12.95
Offer Price 16.35
Bid Quantity 4,80,000
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% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 28,64,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE42.00
0.05 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE49.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,36,000
Open Interest (OI) 48,00,000
Change in OI 48,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE57.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 80,000
Open Interest (OI) 41,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE41.00
0.05 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE68.00
0.05 0.00 0.00% 46.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE68.00
19.70 0.00 0.00% 26.60
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 19.95
Offer Price 21.80
Bid Quantity 4,80,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE51.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 32,000
Open Interest (OI) 55,36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE52.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,48,000
Open Interest (OI) 1,05,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 97,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE53.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 80,000
Open Interest (OI) 64,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 58,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE56.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,12,000
Open Interest (OI) 44,96,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE55.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,08,000
Open Interest (OI) 1,51,84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,26,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE48.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,36,000
Open Interest (OI) 1,01,44,000
Change in OI 1,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 78,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE54.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,48,000
Open Interest (OI) 60,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE60.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,36,000
Open Interest (OI) 80,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE62.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,12,000
Open Interest (OI) 5,92,000
Change in OI -16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE43.00
0.05 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,96,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE50.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,16,000
Open Interest (OI) 1,22,56,000
Change in OI 1,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,36,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE62.00
16.90 -0.35 -2.03% 29.40
Previous Close 17.25
Open 17.00
High 17.00
Low 16.90
Vol 96,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 14.30
Offer Price 17.40
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE60.00
14.20 -0.85 -5.65% 32.10
Previous Close 15.05
Open 15.10
High 15.10
Low 14.20
Vol 4,80,000
Open Interest (OI) 4,80,000
Change in OI -3,20,000
Bid Price 11.75
Offer Price 16.15
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE57.00
11.70 -0.75 -6.02% 34.60
Previous Close 12.45
Open 12.10
High 12.10
Low 11.60
Vol 2,08,000
Open Interest (OI) 3,84,000
Change in OI -48,000
Bid Price 8.80
Offer Price 12.60
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE59.00
13.45 -0.90 -6.27% 32.85
Previous Close 14.35
Open 14.50
High 14.50
Low 13.45
Vol 1,44,000
Open Interest (OI) 96,000
Change in OI -1,12,000
Bid Price 10.75
Offer Price 15.10
Bid Quantity 4,80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE52.00
6.45 -0.60 -8.51% 39.85
Previous Close 7.05
Open 7.15
High 7.15
Low 6.40
Vol 6,08,000
Open Interest (OI) 13,12,000
Change in OI 64,000
Bid Price 3.65
Offer Price 6.85
Bid Quantity 4,80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE56.00
10.20 -1.30 -11.30% 36.10
Previous Close 11.50
Open 10.90
High 10.90
Low 10.20
Vol 64,000
Open Interest (OI) 1,44,000
Change in OI -16,000
Bid Price 8.35
Offer Price 11.95
Bid Quantity 16,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE53.00
7.35 -0.95 -11.45% 38.95
Previous Close 8.30
Open 8.05
High 8.05
Low 7.35
Vol 3,68,000
Open Interest (OI) 6,24,000
Change in OI -16,000
Bid Price 5.65
Offer Price 7.75
Bid Quantity 16,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE55.00
8.80 -1.20 -12.00% 37.50
Previous Close 10.00
Open 10.20
High 10.20
Low 8.80
Vol 8,64,000
Open Interest (OI) 13,12,000
Change in OI -4,96,000
Bid Price 8.05
Offer Price 10.75
Bid Quantity 16,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE54.00
8.00 -1.25 -13.51% 38.30
Previous Close 9.25
Open 8.40
High 8.90
Low 8.00
Vol 6,88,000
Open Interest (OI) 2,88,000
Change in OI -5,28,000
Bid Price 6.00
Offer Price 8.45
Bid Quantity 16,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE49.00
3.30 -0.75 -18.52% 43.00
Previous Close 4.05
Open 4.00
High 4.10
Low 2.75
Vol 8,48,000
Open Interest (OI) 15,20,000
Change in OI -1,76,000
Bid Price 1.55
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
PE50.00
4.00 -1.05 -20.79% 42.30
Previous Close 5.05
Open 5.15
High 5.15
Low 3.65
Vol 24,64,000
Open Interest (OI) 30,56,000
Change in OI -8,16,000
Bid Price 3.35
Offer Price 7.10
Bid Quantity 16,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE51.00
4.65 -1.45 -23.77% 41.65
Previous Close 6.10
Open 6.10
High 6.10
Low 4.65
Vol 8,00,000
Open Interest (OI) 11,84,000
Change in OI -1,44,000
Bid Price 2.70
Offer Price 5.05
Bid Quantity 4,80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE48.00
2.30 -0.80 -25.81% 44.00
Previous Close 3.10
Open 3.00
High 3.10
Low 1.95
Vol 11,36,000
Open Interest (OI) 23,52,000
Change in OI -3,36,000
Bid Price 0.90
Offer Price 4.10
Bid Quantity 16,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE42.00
4.10 -1.60 -28.07% 42.20
Previous Close 5.70
Open 4.10
High 4.10
Low 4.10
Vol 16,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 3.75
Offer Price 6.45
Bid Quantity 80,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
CE47.00
0.05 -0.05 -50.00% 46.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 13,28,000
Open Interest (OI) 59,20,000
Change in OI 1,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE44.00
0.05 -0.05 -50.00% 46.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 34,88,000
Open Interest (OI) 24,64,000
Change in OI -3,52,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE47.00
0.75 -1.35 -64.29% 45.55
Previous Close 2.10
Open 2.15
High 2.15
Low 0.55
Vol 8,80,000
Open Interest (OI) 11,04,000
Change in OI -6,40,000
Bid Price 0.00
Offer Price 2.55
Bid Quantity 0
Offer Quantity 3,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE45.00
0.05 -0.30 -85.71% 46.25
Previous Close 0.35
Open 0.30
High 0.45
Low 0.05
Vol 64,64,000
Open Interest (OI) 31,04,000
Change in OI -10,88,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
29-03-2023
OPTSTK
PE46.00
0.05 -1.05 -95.45% 46.25
Previous Close 1.10
Open 1.10
High 1.30
Low 0.05
Vol 26,24,000
Open Interest (OI) 19,36,000
Change in OI -12,00,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE58.00
0.10 0.05 100.00% 46.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 32,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,44,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE59.00
12.90 4.90 61.25% 33.40
Previous Close 8.00
Open 13.00
High 13.25
Low 12.90
Vol 1,28,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 10.00
Offer Price 13.40
Bid Quantity 4,80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE44.00
3.60 0.65 22.03% 42.70
Previous Close 2.95
Open 2.85
High 3.60
Low 2.80
Vol 96,000
Open Interest (OI) 1,76,000
Change in OI 48,000
Bid Price 3.40
Offer Price 3.65
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE45.00
2.75 0.45 19.57% 43.55
Previous Close 2.30
Open 2.30
High 2.90
Low 2.10
Vol 47,04,000
Open Interest (OI) 35,68,000
Change in OI -64,000
Bid Price 2.75
Offer Price 2.90
Bid Quantity 1,12,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE46.00
2.20 0.35 18.92% 44.10
Previous Close 1.85
Open 1.85
High 2.30
Low 1.65
Vol 45,28,000
Open Interest (OI) 19,20,000
Change in OI 4,96,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 96,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE40.00
6.30 1.00 18.87% 40.00
Previous Close 5.30
Open 5.70
High 6.30
Low 5.70
Vol 1,28,000
Open Interest (OI) 1,12,000
Change in OI 80,000
Bid Price 6.70
Offer Price 8.55
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE48.00
1.30 0.20 18.18% 45.00
Previous Close 1.10
Open 1.05
High 1.35
Low 1.00
Vol 91,52,000
Open Interest (OI) 42,72,000
Change in OI 1,44,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 64,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE47.00
1.70 0.25 17.24% 44.60
Previous Close 1.45
Open 1.45
High 1.80
Low 1.30
Vol 68,96,000
Open Interest (OI) 24,48,000
Change in OI 4,80,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,12,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE50.00
0.75 0.10 15.38% 45.55
Previous Close 0.65
Open 0.65
High 0.75
Low 0.55
Vol 2,37,12,000
Open Interest (OI) 1,18,88,000
Change in OI 7,84,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 7,36,000
Offer Quantity 5,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE49.00
0.95 0.10 11.76% 45.35
Previous Close 0.85
Open 0.85
High 1.00
Low 0.75
Vol 34,24,000
Open Interest (OI) 15,52,000
Change in OI 16,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 48,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE59.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 2,08,000
Change in OI 16,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 48,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE63.00
14.00 0.00 0.00% 32.30
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 15.85
Offer Price 19.20
Bid Quantity 64,000
Offer Quantity 4,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE61.00
0.65 0.00 0.00% 45.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE58.00
12.70 0.00 0.00% 33.60
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 9.75
Offer Price 13.00
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE37.00
0.15 0.00 0.00% 46.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 80,000
Open Interest (OI) 64,000
Change in OI 32,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 80,000
Offer Quantity 3,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE57.00
0.10 0.00 0.00% 46.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,76,000
Open Interest (OI) 4,96,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,72,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE57.00
11.60 0.00 0.00% 34.70
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 9.80
Offer Price 11.95
Bid Quantity 80,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE41.00
5.75 0.00 0.00% 40.55
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 4.95
Offer Price 7.65
Bid Quantity 80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE51.00
0.50 0.00 0.00% 45.80
Previous Close 0.50
Open 0.45
High 0.50
Low 0.40
Vol 20,80,000
Open Interest (OI) 16,64,000
Change in OI 4,48,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,08,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE52.00
0.35 0.00 0.00% 45.95
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 28,96,000
Open Interest (OI) 26,88,000
Change in OI 3,68,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 96,000
Offer Quantity 2,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE56.00
0.10 0.00 0.00% 46.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,60,000
Open Interest (OI) 3,68,000
Change in OI 96,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 80,000
Offer Quantity 2,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE56.00
10.50 0.00 0.00% 35.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 7.90
Offer Price 10.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE55.00
0.15 0.00 0.00% 46.15
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 57,28,000
Open Interest (OI) 56,80,000
Change in OI 5,60,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 28,00,000
Offer Quantity 17,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE54.00
0.20 0.00 0.00% 46.10
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 21,28,000
Open Interest (OI) 19,04,000
Change in OI 3,68,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,32,000
Offer Quantity 2,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE60.00
0.05 0.00 0.00% 46.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 6,24,000
Open Interest (OI) 26,56,000
Change in OI 1,60,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,44,000
Offer Quantity 9,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE62.00
0.10 0.00 0.00% 46.20
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 0.05
Offer Price 0.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE62.00
16.30 0.00 0.00% 30.00
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 13.85
Offer Price 20.15
Bid Quantity 80,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE43.00
3.70 -0.30 -7.50% 42.60
Previous Close 4.00
Open 3.70
High 3.70
Low 3.70
Vol 16,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 3.70
Offer Price 5.95
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE53.00
7.35 -0.65 -8.13% 38.95
Previous Close 8.00
Open 7.25
High 7.55
Low 7.25
Vol 1,60,000
Open Interest (OI) 3,20,000
Change in OI 1,44,000
Bid Price 6.40
Offer Price 6.80
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE60.00
13.30 -1.20 -8.28% 33.00
Previous Close 14.50
Open 14.00
High 14.40
Low 13.20
Vol 4,32,000
Open Interest (OI) 8,48,000
Change in OI 3,84,000
Bid Price 11.65
Offer Price 13.40
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE55.00
8.40 -1.20 -12.50% 37.90
Previous Close 9.60
Open 9.55
High 9.55
Low 8.40
Vol 3,68,000
Open Interest (OI) 26,40,000
Change in OI 3,52,000
Bid Price 6.90
Offer Price 8.65
Bid Quantity 64,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE52.00
6.20 -1.05 -14.48% 40.10
Previous Close 7.25
Open 6.50
High 6.50
Low 6.00
Vol 64,000
Open Interest (OI) 12,00,000
Change in OI 32,000
Bid Price 5.50
Offer Price 5.95
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
7.50 -1.30 -14.77% 38.80
Previous Close 8.80
Open 8.45
High 8.55
Low 7.50
Vol 6,08,000
Open Interest (OI) 8,80,000
Change in OI 5,76,000
Bid Price 6.75
Offer Price 8.05
Bid Quantity 64,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE49.00
3.75 -0.70 -15.73% 42.55
Previous Close 4.45
Open 4.30
High 4.30
Low 3.70
Vol 1,76,000
Open Interest (OI) 6,24,000
Change in OI 1,44,000
Bid Price 3.05
Offer Price 3.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
CE53.00
0.25 -0.05 -16.67% 46.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 15,68,000
Open Interest (OI) 9,44,000
Change in OI 1,12,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,12,000
Offer Quantity 4,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE51.00
4.65 -1.40 -23.14% 41.65
Previous Close 6.05
Open 5.95
High 6.05
Low 4.60
Vol 5,12,000
Open Interest (OI) 5,92,000
Change in OI 3,04,000
Bid Price 4.55
Offer Price 5.95
Bid Quantity 80,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE50.00
4.00 -1.25 -23.81% 42.30
Previous Close 5.25
Open 5.30
High 5.30
Low 3.80
Vol 20,48,000
Open Interest (OI) 57,12,000
Change in OI 12,96,000
Bid Price 3.90
Offer Price 4.05
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE48.00
2.55 -1.10 -30.14% 43.75
Previous Close 3.65
Open 3.30
High 3.40
Low 2.50
Vol 5,92,000
Open Interest (OI) 22,08,000
Change in OI 1,60,000
Bid Price 2.50
Offer Price 2.65
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE47.00
2.05 -0.95 -31.67% 44.25
Previous Close 3.00
Open 3.05
High 3.05
Low 1.90
Vol 3,36,000
Open Interest (OI) 9,76,000
Change in OI 2,08,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 16,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE46.00
1.55 -0.90 -36.73% 44.75
Previous Close 2.45
Open 2.60
High 2.60
Low 1.45
Vol 22,08,000
Open Interest (OI) 23,04,000
Change in OI 5,60,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 80,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE45.00
1.15 -0.75 -39.47% 45.15
Previous Close 1.90
Open 1.90
High 2.05
Low 1.05
Vol 52,16,000
Open Interest (OI) 62,72,000
Change in OI 5,12,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE38.00
0.15 -0.10 -40.00% 46.15
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 3,52,000
Open Interest (OI) 2,56,000
Change in OI -16,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,84,000
Offer Quantity 7,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE39.00
0.20 -0.15 -42.86% 46.10
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 8,64,000
Open Interest (OI) 8,48,000
Change in OI 2,72,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,92,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE44.00
0.85 -0.65 -43.33% 45.45
Previous Close 1.50
Open 1.45
High 1.60
Low 0.80
Vol 33,60,000
Open Interest (OI) 25,92,000
Change in OI 5,44,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 64,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE43.00
0.65 -0.50 -43.48% 45.65
Previous Close 1.15
Open 1.10
High 1.20
Low 0.55
Vol 23,84,000
Open Interest (OI) 16,00,000
Change in OI 4,80,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 32,000
Offer Quantity 2,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE40.00
0.25 -0.20 -44.44% 46.05
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 60,16,000
Open Interest (OI) 38,08,000
Change in OI 6,72,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,72,000
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE41.00
0.35 -0.30 -46.15% 45.95
Previous Close 0.65
Open 0.65
High 0.65
Low 0.30
Vol 8,16,000
Open Interest (OI) 6,24,000
Change in OI 16,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,60,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
27-04-2023
OPTSTK
PE42.00
0.45 -0.40 -47.06% 45.85
Previous Close 0.85
Open 0.85
High 0.85
Low 0.45
Vol 33,12,000
Open Interest (OI) 18,56,000
Change in OI 2,40,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,52,000
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% 42.80
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 3.60
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-05-2023
OPTSTK
CE50.00
1.70 -0.55 -24.44% 44.60
Previous Close 2.25
Open 1.70
High 1.70
Low 1.70
Vol 16,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 1.35
Offer Price 1.70
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-05-2023
OPTSTK
PE42.00
1.00 -0.40 -28.57% 45.30
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 32,000
Open Interest (OI) 16,000
Change in OI -16,000
Bid Price 0.85
Offer Price 1.85
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-05-2023
OPTSTK
PE45.00
1.90 -0.90 -32.14% 44.40
Previous Close 2.80
Open 2.20
High 2.40
Low 1.85
Vol 1,76,000
Open Interest (OI) 4,64,000
Change in OI 32,000
Bid Price 1.70
Offer Price 1.90
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PNB
25-05-2023
OPTSTK
PE40.00
0.50 -0.80 -61.54% 45.80
Previous Close 1.30
Open 0.50
High 0.50
Low 0.50
Vol 32,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 32,000
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