Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
PNB2017-01-25100.00PE0.050.050.050.0514000700.000.000.0000.00
PNB2017-01-25105.00PE0.050.100.050.051680008400.000.000.00-21000-2.04
PNB2017-01-25110.00CE21.7021.7019.5019.50700001365000.00-0.30-1.5270003.33
PNB2017-01-25110.00PE0.050.100.050.0537800018900.000.000.00-21000-0.86
PNB2017-01-25115.00CE15.9015.9012.6512.6535000442750.00-4.35-25.59-21000-3.75
PNB2017-01-25115.00PE0.050.200.050.1063000063000.000.05100.00980004.98
PNB2017-01-25120.00CE12.1512.157.108.003220002576000.00-3.95-33.05-98000-6.11
PNB2017-01-25120.00PE0.200.300.100.202730000546000.000.0533.33-413000-12.63
PNB2017-01-25125.00CE7.357.752.903.6018900006804000.00-3.70-50.68210000.48
PNB2017-01-25125.00PE0.501.350.300.8058380004670400.000.3577.78-21000-0.93
PNB2017-01-25130.00CE3.453.951.001.201301300015615600.00-2.25-65.224620009.12
PNB2017-01-25130.00PE1.654.201.203.10567700017598700.001.55100.00-539000-22.71
PNB2017-01-25135.00CE1.101.550.350.40115150004606000.00-0.95-70.374340007.53
PNB2017-01-25135.00PE3.807.153.807.151750001251250.002.6558.89-42000-18.18
PNB2017-01-25140.00CE0.500.550.100.155285000792750.00-0.35-70.002380006.32
PNB2017-01-25145.00CE0.200.200.050.101015000101500.00-0.10-50.00-245000-15.77
PNB2017-01-25145.00PE16.0016.2016.0016.2021000340200.0016.2016.202800028000.00
PNB2017-01-25150.00CE0.100.100.050.0563000031500.00-0.05-50.00-28000-2.27
PNB2017-01-25155.00CE0.050.050.050.05420002100.000.000.00-14000-10.00
PNB2017-01-25160.00CE0.050.050.050.057000350.000.000.0000.00
PNB2017-01-25160.00PE28.9028.9028.9028.907000202300.000.702.4800.00
PNB2017-02-23105.00PE0.500.500.500.5070003500.000.1025.0000.00
PNB2017-02-23110.00PE0.701.400.701.35154000207900.000.6080.007700055.00
PNB2017-02-23115.00PE1.502.301.302.15217000466550.002.152.15266000266000.00
PNB2017-02-23120.00CE10.5010.5010.5010.5021000220500.00-2.30-17.97-7000-4.76
PNB2017-02-23120.00PE2.304.052.303.80119000452200.001.3555.107000011.90
PNB2017-02-23125.00CE9.259.257.258.001680001344000.00-1.90-19.19-21000-9.38
PNB2017-02-23125.00PE4.005.954.005.553010001670550.001.5538.7515400081.48
PNB2017-02-23130.00CE6.756.855.105.352800001498000.00-1.75-24.659800020.29
PNB2017-02-23130.00PE6.358.656.358.0070000560000.001.9031.153500015.62
PNB2017-02-23135.00CE4.954.953.503.75231000866250.00-1.25-25.009100059.09
PNB2017-02-23135.00PE9.1010.509.1010.5028000294000.000.808.251400028.57
PNB2017-02-23140.00CE3.253.302.202.404200001008000.00-1.00-29.4112600043.90
PNB2017-02-23140.00PE12.3515.0012.3515.0049000735000.002.7522.4542000100.00
PNB2017-02-23145.00CE2.252.251.651.75105000183750.00-0.50-22.2298000350.00
PNB2017-02-23145.00PE18.0018.1018.0018.0021000378000.0018.0018.001400014000.00
PNB2017-02-23150.00CE1.701.701.001.00231000231000.00-0.45-31.034900017.50
PNB2017-02-23155.00CE0.750.750.650.654900031850.00-0.10-13.3342000600.00
PNB2017-02-23170.00PE39.2039.2039.2039.207000274400.0039.2039.2000.00