Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
PNB2017-08-31120.00PE0.300.500.250.25465500116375.000.0525.00280002.43
PNB2017-08-31125.00PE0.650.900.550.55528500290675.000.1537.50-133000-18.36
PNB2017-08-31130.00CE12.8514.0012.4514.0010500147000.0014.0014.004900049000.00
PNB2017-08-31130.00PE1.051.501.001.0014070001407000.000.3042.8614350015.19
PNB2017-08-31135.00CE9.7510.208.9510.2017500178500.00-2.65-20.62-7000-5.41
PNB2017-08-31135.00PE1.652.601.651.8514665002713025.000.6048.0015750017.65
PNB2017-08-31140.00CE7.507.555.556.0510605006416025.00-2.90-32.407700011.28
PNB2017-08-31140.00PE3.004.403.003.50415800014553000.001.2555.5645500025.95
PNB2017-08-31145.00CE4.454.503.203.6025340009122400.00-2.20-37.9343050054.19
PNB2017-08-31145.00PE5.507.155.155.909730005740700.001.8545.68-129500-9.30
PNB2017-08-31150.00CE2.502.701.852.1030765006460650.00-1.45-40.8568600033.73
PNB2017-08-31150.00PE8.5511.108.559.702345002274650.002.9042.65-10500-0.40
PNB2017-08-31155.00CE1.701.701.101.2517290002161250.00-0.85-40.4842700018.51
PNB2017-08-31155.00PE14.7514.7513.6013.6021000285600.003.1029.5270000.25
PNB2017-08-31160.00CE0.951.000.700.8015050001204000.00-0.45-36.00-73500-1.92
PNB2017-08-31160.00PE18.6018.6018.0018.007000126000.003.4523.7100.00
PNB2017-08-31165.00CE0.700.700.500.55787500433125.00-0.30-35.29560001.55
PNB2017-08-31170.00CE0.450.450.350.40966000386400.00-0.20-33.33-101500-2.25
PNB2017-08-31175.00CE2.202.200.250.3020650061950.00-0.15-33.33-28000-3.16
PNB2017-08-31180.00CE0.250.250.200.2518900047250.00-0.05-16.67140000.86
PNB2017-08-31185.00CE0.200.200.150.2010150020300.00-0.05-20.00-619500-100.00
PNB2017-08-31190.00CE0.150.150.100.1511550017325.00-0.05-25.0035000.41
PNB2017-08-31195.00CE0.150.150.150.15245003675.000.000.0000.00
PNB2017-08-31200.00CE0.100.100.100.10455004550.000.000.00-3500-0.77
PNB2017-08-31205.00CE0.100.100.100.103500350.000.000.0000.00
PNB2017-08-31210.00CE0.050.050.050.053500175.000.050.058750087500.00
PNB2017-09-28125.00PE1.501.951.501.9584000163800.001.951.959100091000.00
PNB2017-09-28130.00PE2.153.002.152.85108500309225.001.0054.057700075.86
PNB2017-09-28135.00PE4.504.504.504.50350015750.004.504.503150031500.00
PNB2017-09-28140.00CE9.1010.009.009.0028000252000.009.009.004900049000.00
PNB2017-09-28140.00PE7.007.006.106.8521000143850.002.9073.4235002.78
PNB2017-09-28145.00CE7.657.656.906.951050072975.00-2.05-22.78350033.33
PNB2017-09-28145.00PE8.808.808.808.80350030800.008.808.8000.00
PNB2017-09-28150.00CE5.005.104.854.9028000137200.004.904.902800028000.00
PNB2017-09-28150.00PE11.8012.2011.8012.2010500128100.002.8029.79-3500-2.00
PNB2017-09-28155.00PE15.5015.5015.5015.50350054250.0015.5015.5035003500.00
PNB2017-09-28170.00CE1.701.701.301.301050013650.001.301.305600056000.00