Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
PNB2017-02-23100.00CE42.0042.5042.0042.5021000892500.0042.5042.501400014000.00
PNB2017-02-23100.00PE0.050.050.050.05280001400.000.050.05245000245000.00
PNB2017-02-23110.00CE32.5032.5030.0030.00420001260000.0030.0030.007000070000.00
PNB2017-02-23110.00PE0.050.050.050.05420002100.000.050.05693000693000.00
PNB2017-02-23115.00CE26.7026.7026.7026.7021000560700.0026.7026.706300063000.00
PNB2017-02-23115.00PE0.050.050.050.0514000700.000.050.05448000448000.00
PNB2017-02-23120.00CE21.8022.5021.7022.001050002310000.00-1.00-4.35-77000-47.83
PNB2017-02-23120.00PE0.050.050.050.051050005250.000.000.00280002.12
PNB2017-02-23125.00CE16.7516.7515.0015.0056000840000.0015.0015.00133000133000.00
PNB2017-02-23125.00PE0.050.050.050.051400007000.000.000.0000.00
PNB2017-02-23130.00CE11.8512.7510.0010.0049000490000.00-1.65-14.16-28000-4.04
PNB2017-02-23130.00PE0.050.050.050.05770003850.00-0.05-50.00-7000-0.35
PNB2017-02-23135.00CE7.057.704.804.904200002058000.00-1.90-27.94-189000-32.14
PNB2017-02-23135.00PE0.100.100.050.05137900068950.00-0.10-66.67-196000-7.07
PNB2017-02-23140.00CE2.603.300.050.102926000292600.00-2.25-95.74-721000-29.68
PNB2017-02-23140.00PE0.400.600.050.055747000287350.00-0.60-92.31-903000-30.64
PNB2017-02-23145.00CE0.400.550.050.059478000473900.00-0.40-88.891540002.86
PNB2017-02-23145.00PE3.005.102.104.809240004435200.001.3037.14-420000-25.21
PNB2017-02-23150.00CE0.150.150.050.055558000277900.00-0.10-66.6787500014.22
PNB2017-02-23150.00PE7.4510.006.7010.002800002800000.001.8522.70-224000-27.12
PNB2017-02-23155.00CE0.050.050.050.0556700028350.00-0.05-50.0000.00
PNB2017-02-23155.00PE12.9514.8012.9514.8049000725200.0014.8014.80133000133000.00
PNB2017-02-23160.00CE0.050.050.050.05350001750.000.000.0000.00
PNB2017-02-23160.00PE17.7520.0017.7520.0035000700000.002.4013.64-28000-22.22
PNB2017-02-23165.00CE0.050.050.050.05490002450.000.000.00420001.51
PNB2017-02-23170.00CE0.050.050.050.0514000700.000.000.0070000.20
PNB2017-02-23170.00PE27.4027.4027.4027.407000191800.0027.4027.4070007000.00
PNB2017-02-23175.00CE0.050.050.050.057000350.000.050.0517430001743000.00
PNB2017-02-23175.00PE32.9032.9032.9032.907000230300.0032.9032.9070007000.00
PNB2017-03-30100.00CE40.3041.0040.3040.45490001982050.0040.4540.453500035000.00
PNB2017-03-30110.00CE31.0031.0029.8030.00770002310000.0030.0030.007000070000.00
PNB2017-03-30110.00PE0.400.400.050.05350001750.000.050.052800028000.00
PNB2017-03-30115.00CE26.7026.7026.0026.0014000364000.0026.0026.0070007000.00
PNB2017-03-30120.00CE21.8021.8021.3021.30770001640100.00-2.40-10.134900053.85
PNB2017-03-30120.00PE1.201.200.500.7011900083300.000.1016.677700036.67
PNB2017-03-30125.00CE17.4017.4016.0016.00700001120000.00-3.20-16.672800044.44
PNB2017-03-30125.00PE1.101.401.001.40161000225400.000.1512.009100040.62
PNB2017-03-30130.00CE13.2013.5012.7013.251330001762250.00-0.70-5.02119000283.33
PNB2017-03-30130.00PE2.202.401.952.25420000945000.00-0.05-2.1715400032.35
PNB2017-03-30135.00CE9.4010.208.608.6056000481600.00-2.85-24.892100037.50
PNB2017-03-30135.00PE3.553.953.403.85168000646800.00-0.05-1.286300013.43
PNB2017-03-30140.00CE7.307.806.156.155110003142650.00-0.85-12.1416800032.43
PNB2017-03-30140.00PE6.006.255.506.004130002478000.00-0.20-3.2318200046.43
PNB2017-03-30145.00CE5.005.404.204.558610003917550.00-0.45-9.0030800050.57
PNB2017-03-30145.00PE8.509.108.259.102030001847300.000.303.417700044.00
PNB2017-03-30150.00CE3.603.702.802.9513160003882200.00-0.40-11.9456000043.96
PNB2017-03-30150.00PE11.5012.1011.5012.1070000847000.00-0.05-0.415600017.02
PNB2017-03-30155.00CE2.302.551.802.00252000504000.00-0.25-11.1110500038.46
PNB2017-03-30155.00PE15.5015.5015.5015.507000108500.0015.5015.5070007000.00
PNB2017-03-30160.00CE1.451.551.101.30231000300300.00-0.20-13.3311900032.69
PNB2017-03-30160.00PE20.0020.0019.5019.50630001228500.00-0.20-1.025600025.81
PNB2017-03-30165.00CE1.001.000.800.904900044100.00-0.05-5.261400012.50
PNB2017-03-30170.00CE0.550.600.500.556300034650.000.0510.003500022.73
PNB2017-04-27170.00CE0.103.400.103.401400047600.003.403.4070007000.00