Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

UNCHANGED : 0

Exchange : Series : Symbols : Expiry Month : Option Type :

Symbol ExpiryDate StrikePrice OptionType Open High Low L.T.P Volume Value Price Change % Change Change in OI % Change in OI
PNB2017-06-29120.00PE0.100.100.100.10105001050.000.05100.00-3500-0.95
PNB2017-06-29125.00PE0.300.300.200.2070001400.000.10100.00-500500-100.00
PNB2017-06-29130.00PE0.150.300.100.1553900080850.00-0.05-25.00-98000-11.38
PNB2017-06-29135.00PE0.200.650.200.251606500401625.00-0.10-28.5736050031.79
PNB2017-06-29140.00CE6.506.503.605.003465001732500.00-1.70-25.375950023.61
PNB2017-06-29140.00PE0.801.950.601.0535770003755850.000.055.001645007.24
PNB2017-06-29145.00CE3.253.501.502.0043435008687000.00-1.25-38.4637800025.35
PNB2017-06-29145.00PE2.254.651.853.0526670008134350.000.4015.09-122500-12.73
PNB2017-06-29150.00CE1.251.450.600.7045605003192350.00-0.75-51.72-171500-3.77
PNB2017-06-29150.00PE5.358.404.656.504270002775500.000.8515.04-87500-7.23
PNB2017-06-29155.00CE0.500.550.250.252201500550375.00-0.35-58.33-66500-2.48
PNB2017-06-29155.00PE13.2013.2011.1011.1010500116550.002.5029.07-3500-1.03
PNB2017-06-29160.00CE0.250.300.150.152432500364875.00-0.20-57.14-28000-0.70
PNB2017-06-29160.00PE18.0018.0016.0016.501260002079000.003.7028.91-87500-17.73
PNB2017-06-29165.00CE0.150.200.100.1037800037800.00-0.05-33.33-175000-13.74
PNB2017-06-29165.00PE21.0021.1021.0021.1014000295400.0021.1021.109800098000.00
PNB2017-06-29170.00CE0.100.150.050.051750008750.00-0.05-50.00-80500-6.17
PNB2017-06-29170.00PE25.0026.2525.0026.2535000918750.0026.2526.25122500122500.00
PNB2017-06-29175.00CE0.050.100.050.10770007700.000.000.00-28000-3.39
PNB2017-06-29175.00PE31.3031.5031.0031.5024500771750.003.2011.31-14000-14.81
PNB2017-06-29180.00CE0.050.100.050.05910004550.000.000.00-77000-6.69
PNB2017-06-29180.00PE36.5036.5036.3036.307000254100.0036.3036.308050080500.00
PNB2017-06-29185.00CE0.050.050.050.0531850015925.00-0.05-50.00140001.99
PNB2017-06-29190.00CE0.050.050.050.05350001750.000.000.00-248500-100.00
PNB2017-07-27120.00PE1.001.001.001.007350073500.001.001.009800098000.00
PNB2017-07-27125.00PE1.301.601.301.301050013650.001.301.30203000203000.00
PNB2017-07-27130.00CE12.9012.9012.9012.90350045150.0012.9012.902800028000.00
PNB2017-07-27130.00PE1.852.951.802.25175000393750.000.7550.0012600052.17
PNB2017-07-27135.00CE8.758.758.758.75350030625.008.758.7500.00
PNB2017-07-27135.00PE3.004.603.003.95119000470050.000.8527.427700031.43
PNB2017-07-27140.00CE7.657.656.356.3580500511175.00-1.75-21.605600094.12
PNB2017-07-27140.00PE5.007.055.006.10126000768600.000.9518.457000013.99
PNB2017-07-27145.00CE5.605.603.904.55161000732550.00-1.05-18.758750092.59
PNB2017-07-27145.00PE7.509.707.509.0035000315000.001.2015.382100013.04
PNB2017-07-27150.00CE3.803.852.602.709100002457000.00-1.05-28.00385003.59
PNB2017-07-27150.00PE12.6014.0011.9512.0080500966000.001.1010.09350004.95
PNB2017-07-27155.00CE2.202.201.751.902800053200.00-0.55-22.451400015.38
PNB2017-07-27155.00PE16.5016.5015.7015.707000109900.002.2016.3035005.00
PNB2017-07-27160.00CE1.501.500.851.05203000213150.00-0.60-36.368400032.88
PNB2017-07-27160.00PE20.6020.6019.3020.501120002296000.001.608.4791000236.36
PNB2017-07-27165.00CE0.901.000.901.002100021000.001.001.001400014000.00
PNB2017-07-27170.00CE0.700.700.500.502450012250.00-0.20-28.5700.00
PNB2017-07-27170.00PE29.0029.0529.0029.0517500508375.0029.0529.054550045500.00
PNB2017-07-27175.00CE0.250.250.100.10175001750.000.100.10105000105000.00
PNB2017-07-27175.00PE34.2034.2034.0034.2024500837900.0034.2034.209800098000.00
PNB2017-07-27180.00CE0.300.300.300.3035001050.000.000.0000.00
PNB2017-07-27180.00PE39.1539.1539.1539.157000274050.0039.1539.15154000154000.00