Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10252.70 -50.85 -0.49%
NIFTY PHARMA arrow 9666.60 16.30 0.17%
NIFTY FMCG arrow 28821.10 -24.15 -0.08%
NIFTY AUTO arrow 8709.95 19.70 0.23%
NIFTY ENERGY arrow 13658.80 -355.25 -2.53%
NIFTY METAL arrow 3339.35 -25.65 -0.76%
NIFTY BANK arrow 25113.85 28.05 0.11%
NIFTY IT arrow 14410.55 -66.30 -0.46%
 

NSE ADVANCE : 483

NSE DECLINE : 998

UNCHANGED : 43

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

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
PNB2018-10-2547.50PE0.050.050.050.055500275.000.050.0500.00
PNB2018-10-2550.00PE0.100.100.050.05385001925.000.000.0000.00
PNB2018-10-2552.50PE0.100.100.050.0516500825.00-0.05-50.0000.00
PNB2018-10-2555.00PE0.100.150.050.101606000160600.00-0.10-50.00-968000-100.00
PNB2018-10-2557.50PE0.150.150.150.15220003300.00-0.10-40.0000.00
PNB2018-10-2560.00CE7.107.505.705.7049500282150.00-0.85-12.98-16500-4.05
PNB2018-10-2560.00PE0.350.450.250.35731500256025.00-0.10-22.22990005.50
PNB2018-10-2562.50CE4.605.104.405.101650084150.000.9021.43-5500-2.44
PNB2018-10-2562.50PE0.600.850.500.65902000586300.00-0.20-23.5313200028.57
PNB2018-10-2565.00CE3.153.301.902.0525080005141400.00-0.60-22.64110000.52
PNB2018-10-2565.00PE0.951.750.901.4030415004258100.00-0.15-9.68440003.69
PNB2018-10-2567.50CE1.701.800.901.0030030003003000.00-0.50-33.3329700019.08
PNB2018-10-2567.50PE2.303.251.852.905115001483350.000.103.57-49500-11.39
PNB2018-10-2570.00CE0.951.000.450.5071775003588750.00-0.35-41.184015007.81
PNB2018-10-2570.00PE4.155.103.504.455555002471975.00-0.25-5.32-60500-6.83
PNB2018-10-2572.50CE0.500.500.300.30687500206250.00-0.20-40.00-143000-14.05
PNB2018-10-2575.00CE0.400.400.150.151655500248325.00-0.20-57.14-253000-5.32
PNB2018-10-2575.00PE8.108.458.108.451100092950.000.455.62-5500-1.59
PNB2018-10-2577.50CE0.200.200.100.10660006600.00-0.05-33.33220008.33
PNB2018-10-2577.50PE11.1511.1511.1511.15550061325.00-0.10-0.8900.00
PNB2018-10-2580.00CE0.100.100.050.0568200034100.00-0.05-50.00-297000-11.09
PNB2018-10-2580.00PE13.7014.1513.0014.0066000924000.000.302.19-528000-100.00
PNB2018-10-2582.50CE0.050.050.050.05220001100.00-0.05-50.00-192500-100.00
PNB2018-10-2585.00CE0.050.050.050.05440002200.000.000.00-22000-1.52
PNB2018-10-2585.00PE18.9018.9018.9018.9022000415800.0018.9018.90192500192500.00
PNB2018-10-2587.50CE0.050.050.050.055500275.000.000.0000.00
PNB2018-10-2587.50PE21.2021.2021.2021.205500116600.0021.2021.202750027500.00
PNB2018-10-2590.00CE0.050.050.050.051265006325.000.000.00110001.13
PNB2018-10-2590.00PE23.9023.9023.7023.7027500651750.0023.7023.70341000341000.00
PNB2018-10-2595.00PE30.0030.0030.0030.005500165000.0030.0030.004400044000.00
PNB2018-10-25100.00CE0.050.050.050.0511000550.000.000.0000.00
PNB2018-10-25100.00PE34.3034.3034.3034.305500188650.00-0.80-2.2800.00
PNB2018-11-2950.00PE0.550.550.500.55165009075.00-0.20-26.67-33000-100.00
PNB2018-11-2952.50PE1.001.001.001.005500055000.001.001.001650016500.00
PNB2018-11-2955.00PE1.351.501.101.506050090750.000.1511.11110003.08
PNB2018-11-2957.50PE1.751.951.751.951100021450.001.951.9500.00
PNB2018-11-2960.00CE9.859.859.859.85550054175.00-0.30-2.9600.00
PNB2018-11-2960.00PE2.602.802.352.75154000423500.000.051.856050027.50
PNB2018-11-2962.50CE7.757.907.757.901100086900.007.907.9000.00
PNB2018-11-2965.00CE6.606.755.805.9027500162250.00-0.70-10.61-44000-100.00
PNB2018-11-2965.00PE4.504.954.204.9577000381150.000.306.45-110000-100.00
PNB2018-11-2967.50CE5.005.154.654.6588000409200.00-0.15-3.1227500100.00
PNB2018-11-2970.00CE4.554.553.753.804510001713800.00-0.35-8.434950012.00
PNB2018-11-2970.00PE7.407.407.007.0016500115500.00-0.40-5.41-121000-100.00
PNB2018-11-2972.50CE3.153.503.153.302200072600.00-0.05-1.49550014.29
PNB2018-11-2975.00CE2.702.752.352.35280500659175.00-0.20-7.8414300033.77
PNB2018-11-2975.00PE10.3510.3510.2010.2011000112200.00-0.40-3.77-231000-100.00
PNB2018-11-2977.50CE2.002.002.002.00550011000.00-0.05-2.4400.00
PNB2018-11-2977.50PE12.6012.6012.6012.60550069300.000.100.8000.00
PNB2018-11-2980.00CE1.701.801.451.50385000577500.000.000.0022550043.16
PNB2018-11-2980.00PE14.7514.8514.0014.8560500898425.000.100.68-60500-100.00
PNB2018-11-2985.00CE0.751.150.750.953850036575.00-0.15-13.642750016.67
PNB2018-11-2985.00PE19.0019.0019.0019.0022000418000.00-0.50-2.5600.00
PNB2018-11-2987.50CE0.850.900.850.901650014850.000.900.901100011000.00
PNB2018-11-2987.50PE21.0021.0021.0021.005500115500.0021.0021.0000.00
PNB2018-11-2990.00CE0.500.650.450.457700034650.00-0.35-43.75110003.39
PNB2018-11-2990.00PE23.0023.5023.0023.5027500646250.0023.5023.501650016500.00
PNB2018-11-2995.00CE0.350.350.250.25110002750.00-0.10-28.57550012.50
PNB2018-11-2995.00PE27.2028.6527.2028.6511000315150.0028.6528.6500.00
PNB2018-11-29100.00CE0.400.400.150.25275006875.00-0.10-28.571100066.67
PNB2018-11-29100.00PE32.3034.0032.1034.00550001870000.000.551.64-33000-100.00
PNB2018-12-2760.00CE3.2017.003.2017.0011000187000.0017.0017.0000.00