Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10328.60 76.50 0.75%
NIFTY PHARMA arrow 9095.55 24.70 0.27%
NIFTY FMCG arrow 26393.10 9.80 0.04%
NIFTY AUTO arrow 11432.45 136.25 1.21%
NIFTY ENERGY arrow 14214.45 17.95 0.13%
NIFTY METAL arrow 3669.05 98.10 2.75%
NIFTY BANK arrow 25451.40 283.20 1.13%
NIFTY IT arrow 11258.25 -17.15 -0.15%
 

NSE ADVANCE : 1016

NSE DECLINE : 468

UNCHANGED : 43

NIFTY ADVANCE : 34

NIFTY DECLINE : 15

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
PNB2017-12-28140.00PE0.250.250.150.2012600025200.00-0.20-50.0000.00
PNB2017-12-28145.00PE0.250.450.250.4018900075600.00-0.25-38.46-3500-1.75
PNB2017-12-28150.00CE23.0023.0023.0023.00350080500.003.0015.0000.00
PNB2017-12-28150.00PE0.550.700.500.65371000241150.00-0.40-38.10-59500-12.32
PNB2017-12-28155.00PE1.051.150.851.05472500496125.00-0.60-36.366300019.78
PNB2017-12-28160.00CE15.2015.2015.2015.20350053200.002.0015.15-84000-100.00
PNB2017-12-28160.00PE1.701.851.351.758995001574125.00-0.85-32.69-87500-9.29
PNB2017-12-28165.00CE10.5011.609.909.9031500311850.000.657.0370009.09
PNB2017-12-28165.00PE2.753.002.302.859345002663325.00-1.20-29.6314000013.11
PNB2017-12-28170.00CE8.108.256.256.70241150016157050.000.406.35-42000-5.69
PNB2017-12-28170.00PE5.005.503.804.7014875006991250.00-1.60-25.40350003.80
PNB2017-12-28175.00CE5.105.754.204.4021280009363200.000.102.3312950010.88
PNB2017-12-28175.00PE7.908.006.207.451750001303750.00-2.05-21.583150010.23
PNB2017-12-28180.00CE3.503.802.802.9523555006948725.000.000.0028350013.00
PNB2017-12-28180.00PE10.5011.259.4511.2573500826875.00-1.10-8.91-3500-0.62
PNB2017-12-28185.00CE2.352.501.801.908890001689100.00-0.15-7.3222050024.90
PNB2017-12-28185.00PE14.0014.0013.0013.00700091000.00-5.25-28.7735004.76
PNB2017-12-28190.00CE1.801.851.251.3013265001724450.00-0.20-13.33315001.34
PNB2017-12-28190.00PE18.7019.0018.7019.007000133000.00-3.20-14.41-381500-100.00
PNB2017-12-28195.00CE1.201.250.950.95301000285950.00-0.15-13.64245005.69
PNB2017-12-28200.00CE1.101.100.700.75847000635250.00-0.15-16.67245001.07
PNB2017-12-28200.00PE27.5527.5527.5527.55350096425.00-4.00-12.6800.00
PNB2017-12-28205.00CE0.700.750.550.5510150055825.00-0.10-15.38-10500-4.92
PNB2017-12-28210.00CE0.600.600.450.50455000227500.00-0.10-16.67315002.59
PNB2017-12-28215.00CE0.450.450.350.40175007000.000.000.0000.00
PNB2017-12-28220.00CE0.500.500.300.358400029400.00-0.05-12.50-7000-1.92
PNB2017-12-28225.00CE0.300.300.300.3070002100.000.300.303150031500.00
PNB2017-12-28230.00CE0.300.300.200.25105002625.00-0.05-16.6735001.82
PNB2017-12-28235.00CE0.200.250.200.25140003500.00-0.05-16.6700.00
PNB2017-12-28240.00CE0.150.150.150.153500525.000.150.152100021000.00
PNB2017-12-28245.00CE0.200.200.200.203500700.000.200.2070007000.00
PNB2018-01-25145.00PE0.951.000.951.0080008000.001.001.0000.00
PNB2018-01-25150.00PE1.901.901.901.9040007600.001.901.9080008000.00
PNB2018-01-25160.00PE4.854.854.854.85400019400.00-1.90-28.1500.00
PNB2018-01-25165.00CE16.1016.1015.8015.8016000252800.001.8012.868000100.00
PNB2018-01-25180.00CE7.607.707.607.7016000123200.001.0515.7900.00
PNB2018-01-25185.00CE6.556.555.955.951200071400.000.8516.67400050.00
PNB2018-01-25190.00CE4.454.804.454.801200057600.000.357.8700.00
PNB2018-01-25195.00CE3.703.703.653.65800029200.000.4012.3140007.14
PNB2018-01-25200.00CE3.003.052.752.903200092800.000.4518.3700.00