Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10991.20 -16.85 -0.15%
NIFTY PHARMA arrow 8866.65 -59.45 -0.67%
NIFTY FMCG arrow 29016.65 -256.40 -0.88%
NIFTY AUTO arrow 10840.05 -125.60 -1.15%
NIFTY ENERGY arrow 14323.10 4.20 0.03%
NIFTY METAL arrow 3147.10 -75.55 -2.34%
NIFTY BANK arrow 26972.45 -35.65 -0.13%
NIFTY IT arrow 14608.90 -9.35 -0.06%
 

NSE ADVANCE : 486

NSE DECLINE : 981

UNCHANGED : 54

NIFTY ADVANCE : 22

NIFTY DECLINE : 27

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
PNB2018-07-2650.00PE0.050.050.050.0511000550.000.000.0000.00
PNB2018-07-2657.50PE2.952.952.952.95297000876150.002.952.9555005500.00
PNB2018-07-2660.00PE0.050.050.050.05605003025.000.000.0000.00
PNB2018-07-2662.50PE0.100.100.100.105500550.000.100.10187000187000.00
PNB2018-07-2665.00PE0.100.300.100.251100000275000.000.0525.00-16500-1.25
PNB2018-07-2667.50PE0.150.550.150.45583000262350.000.2080.00-638000-100.00
PNB2018-07-2670.00CE11.0011.005.506.302090001316700.00-3.10-32.985500016.67
PNB2018-07-2670.00PE0.451.050.250.8537840003216400.000.4088.89-3014000-100.00
PNB2018-07-2672.50CE4.505.504.504.7022000103400.00-2.80-37.3355004.76
PNB2018-07-2672.50PE0.551.950.451.7010835001841950.000.85100.0000.00
PNB2018-07-2675.00CE6.757.502.753.40377850012846900.00-1.95-36.4571500053.06
PNB2018-07-2675.00PE1.503.350.802.70613250016557750.001.2586.2131900011.42
PNB2018-07-2677.50CE4.955.951.902.4526235006427575.00-1.50-37.9734650031.98
PNB2018-07-2677.50PE1.904.801.504.1022935009403350.001.7070.83-572000-100.00
PNB2018-07-2680.00CE3.354.451.401.701319450022430650.00-1.15-40.356215008.25
PNB2018-07-2680.00PE3.006.752.456.00385550023133000.002.2057.8918150012.36
PNB2018-07-2682.50CE2.303.300.951.2534100004262500.00-0.70-35.9035200039.02
PNB2018-07-2682.50PE4.657.854.657.1527500196625.007.157.151650016500.00
PNB2018-07-2685.00CE1.652.400.650.9099770008979300.00-0.40-30.77119900025.92
PNB2018-07-2685.00PE5.7010.655.309.4566000623700.002.4535.00-522500-100.00
PNB2018-07-2687.50CE1.251.700.500.65979000636350.00-0.30-31.5813750032.05
PNB2018-07-2687.50PE11.4012.0011.4012.0055000660000.0012.0012.0000.00
PNB2018-07-2690.00CE0.651.300.400.5092895004644750.00-0.20-28.5757200018.34
PNB2018-07-2690.00PE11.0515.0011.0515.0049500742500.003.1026.0500.00
PNB2018-07-2692.50CE0.750.950.300.30341000102300.00-0.20-40.00220009.09
PNB2018-07-2695.00CE0.500.750.200.252409000602250.00-0.15-37.50-1540000-100.00
PNB2018-07-2697.50CE0.500.600.200.2513200033000.00-0.05-16.67-27500-16.67
PNB2018-07-26100.00CE0.252.500.150.203575000715000.00-0.05-20.00-2508000-100.00
PNB2018-07-26105.00CE0.350.350.100.10935009350.00-0.05-33.33110003.92
PNB2018-07-26110.00CE0.200.200.050.1014300014300.000.000.00-82500-22.73
PNB2018-07-26120.00CE0.050.100.050.10440004400.000.100.10198000198000.00
PNB2018-07-26140.00PE61.2061.4061.2061.4011000675400.0061.4061.40500500500500.00
PNB2018-08-3060.00PE1.151.301.151.302200028600.000.3030.0000.00
PNB2018-08-3065.00PE1.852.201.752.0060500121000.000.4529.03110008.33
PNB2018-08-3070.00CE13.5513.559.0010.0022000220000.00-1.00-9.0916500100.00
PNB2018-08-3070.00PE1.954.251.953.40121000411400.000.5017.242750012.50
PNB2018-08-3075.00CE8.008.006.306.9044000303600.00-2.05-22.911650011.54
PNB2018-08-3075.00PE3.555.003.555.0044000220000.000.5011.11110005.88
PNB2018-08-3077.50CE8.608.605.655.6560500341825.00-0.90-13.7400.00
PNB2018-08-3080.00CE7.507.954.504.854290002080650.00-1.40-22.4013200020.87
PNB2018-08-3080.00PE6.008.556.008.551210001034550.001.7024.82-77000-100.00
PNB2018-08-3085.00CE5.705.703.303.80159500606100.00-0.70-15.56-308000-100.00
PNB2018-08-3087.50CE4.454.452.952.953300097350.00-0.55-15.712200040.00
PNB2018-08-3090.00CE3.504.051.952.55280500715275.00-0.45-15.00-434500-100.00
PNB2018-08-3092.50CE2.752.752.752.75550015125.002.752.7555005500.00
PNB2018-08-3095.00CE2.152.151.751.801650029700.001.801.8000.00
PNB2018-08-30100.00CE2.002.001.051.20176000211200.00-0.25-17.246600044.44
PNB2018-08-30100.00PE22.0022.5022.0022.5016500371250.00-0.70-3.0211000100.00
PNB2018-08-30110.00CE1.051.050.600.653300021450.00-0.15-18.7522000200.00
PNB2018-08-30120.00CE0.500.500.500.5055002750.000.500.5000.00