Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - PNB

Stock

Expiry Date

PNB 28Dec2017

LIVE
NSE
Dec 18, 20:40

179.00

7.15 (4.16%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 167.70
High Price 181.30
Low Price 162.55
Prev. Close 171.85
Spot Price 178.75
Open Int PCR 0.49
Prev OI PCR 0.44
Bid Price 179.95
Bid Qty 10,500
Rollover % 2.61%
Average Price 176.17
No. of Contracts Traded 15,853
Turnover (Rs. in lakhs) 97,748.81
Market Lot 3500
Open Interest 43,652,000
Open Int. Chg 168,000
Open Int. Chg % 0.39
Offer Price 180.00
Offer Qty 311,500
Rollover Cost 1.05

Chart - PNB

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
32.75 - - - - 100.00 0.45 - - - -
28.25 - - - - 105.00 0.85 - - - -
23.95 - - - - 110.00 1.50 - - - -
20.00 - - - - 115.00 2.45 - - - -
59.00 - - 7,000 - 120.00 3.80 - - - -
13.20 - - - - 125.00 0.20 - - 10,500 -
49.00 - - 14,000 - 130.00 0.15 -0.05 3,500 7,000 -
8.15 - - - - 135.00 0.30 - - 7,000 -
38.40 3.95 14,000 168,000 - 140.00 0.15 -0.10 101,500 280,000 3,500
29.50 - - 10,500 - 145.00 0.15 -0.25 112,000 189,000 17,500
27.30 4.30 3,500 21,000 3,500 150.00 0.20 -0.45 479,500 399,000 -24,500
23.00 1.80 3,500 10,500 3,500 155.00 0.40 -0.70 941,500 248,500 -119,000
20.00 4.80 42,000 63,000 -17,500 160.00 0.65 -1.05 2,404,500 703,500 -133,000
15.10 5.20 402,500 101,500 21,000 165.00 1.10 -1.70 3,101,000 1,186,500 -17,500
10.95 4.40 3,650,500 346,500 -318,500 170.00 2.05 -2.65 5,033,000 1,046,500 108,500
7.35 2.95 7,437,500 822,500 -455,000 175.00 3.50 -3.95 3,073,000 626,500 290,500
4.90 2.00 13,821,500 1,970,500 -427,000 180.00 5.65 -5.60 1,102,500 644,000 105,000
3.15 1.25 5,852,000 1,092,000 -10,500 185.00 9.20 -3.80 52,500 73,500 -7,000
2.05 0.75 6,436,500 2,443,000 87,500 190.00 12.85 -6.15 63,000 392,000 14,000
1.45 0.50 1,302,000 479,500 24,500 195.00 17.90 -5.10 7,000 35,000 -
1.05 0.30 3,906,000 2,478,000 168,000 200.00 22.50 -5.05 35,000 231,000 -3,500
0.75 0.15 602,000 220,500 21,000 205.00 60.50 - - - -
0.60 0.10 1,501,500 1,204,000 -24,500 210.00 35.90 - - 21,000 -
0.45 0.05 77,000 98,000 - 215.00 67.05 - - - -
0.40 0.05 262,500 357,000 3,500 220.00 70.40 - - - -
0.25 -0.05 24,500 42,000 7,000 225.00 73.80 - - - -
0.35 0.10 59,500 217,000 24,500 230.00 77.25 - - - -
0.25 - 3,500 28,000 - 235.00 80.80 - - - -
0.25 0.10 24,500 42,000 21,000 240.00 84.35 - - - -
0.20 - 17,500 17,500 10,500 245.00 87.95 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
43,652,000 168,000 0.39%
Call
12,253,500 -857,500 -6.54%
Put
6,100,500 234,500 4.00%
Total
62,006,000 -455,000 -0.73%
Change in Volumes
Current Vol Change % Chg
Future
55,485,500 37,226,000 203.87%
Call
45,444,000 34,289,500 307.41%
Put
16,509,500 11,742,500 246.33%
Total
117,439,000 83,258,000 243.58%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
63,766,000 7,445,090 856.48%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 28Dec2017 - 180.00 4.90 13,821,500
PNB 28Dec2017 - 175.00 7.35 7,437,500
PNB 28Dec2017 - 190.00 2.05 6,436,500
PNB 28Dec2017 - 185.00 3.15 5,852,000
PNB 28Dec2017 - 200.00 1.05 3,906,000
Most Active Puts
Puts Price Volumes
PNB 28Dec2017 - 170.00 2.05 5,033,000
PNB 28Dec2017 - 165.00 1.10 3,101,000
PNB 28Dec2017 - 175.00 3.50 3,073,000
PNB 28Dec2017 - 160.00 0.65 2,404,500
PNB 28Dec2017 - 180.00 5.65 1,102,500

Fundamentals

Market Cap
39,055.82
* EPS (TTM)
6.28
* P/E
28.46
* P/C
21.72
* Book Value
174.41
* Price/Book
1.02
Div (%)
0.00
Industry P/E
22.95
Market Lot
3,500
Face Value
2.00
Div Yield (%)
0.00
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 18, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On