Punjab National (PNB) option chain analysis (29 Apr)
Punjab National (PNB) option chain analysis 29 Apr 2021 expiry
Punjab National (PNB) deals in Banks
Stock of Punjab National closed at 37.85, opened at 37.35 and traded inside a range of 37.20 and 39.00 with a volume of 1302.9 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 37.85 | 37.35 | 39.00 | 37.20 | 1302.9 lakhs |
| 08 Thu Apr | 37.45 | 37.75 | 38.10 | 37.35 | 683.61 lakhs |
| 07 Wed Apr | 37.60 | 37.05 | 38.10 | 36.85 | 961.72 lakhs |
| 06 Tue Apr | 37.05 | 36.95 | 37.55 | 36.25 | 943.3 lakhs |
| 05 Mon Apr | 36.95 | 38.55 | 38.55 | 36.20 | 1039.41 lakhs |
Price action analysis of PNB based on a short term time period is
Price action analysis of PNB based on a short to mid term time period is
Punjab National has a LOT size of 7000
Call of strike 40.00 has highest open interest of 43295000 with 6185.00 total contracts traded, and a volume of 185024000000 and is trading at a premium of 1.20 Click here to view PNB 40.00 Call price analysis
Put of strike 35.00 has highest open interest of 3808000 with 544.00 total contracts traded, and a volume of 54880000000 and is trading at a premium of 0.65 Click here to view PNB 35.00 Put price analysis
Most active PNB Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PNB 40 CE | 1.20 | 43295000 | 6185.00 | 1850240 lakhs |
| PNB 45 CE | 0.40 | 17612000 | 2516.00 | 1064000 lakhs |
| PNB 39 CE | 1.50 | 7518000 | 1074.00 | 344960 lakhs |
| PNB 38 CE | 1.85 | 7420000 | 1060.00 | 592480 lakhs |
| PNB 42 CE | 0.70 | 4858000 | 694.00 | 428960 lakhs |
| PNB 35 PE | 0.65 | 3808000 | 544.00 | 548800 lakhs |
| PNB 38 PE | 1.95 | 2793000 | 399.00 | 312480 lakhs |
| PNB 41 CE | 0.90 | 2639000 | 377.00 | 245280 lakhs |
| PNB 36 PE | 1.00 | 2058000 | 294.00 | 292320 lakhs |
| PNB 37 PE | 1.40 | 1806000 | 258.00 | 239680 lakhs |
| PNB 37 CE | 2.30 | 1631000 | 233.00 | 260960 lakhs |
| PNB 34 PE | 0.45 | 1274000 | 182.00 | 215040 lakhs |
| PNB 39 PE | 2.50 | 1260000 | 180.00 | 138880 lakhs |
| PNB 43 CE | 0.55 | 1260000 | 180.00 | 156800 lakhs |
| PNB 44 CE | 0.45 | 1253000 | 179.00 | 127680 lakhs |
| PNB 50 CE | 0.15 | 994000 | 142.00 | 313600 lakhs |
| PNB 33 PE | 0.30 | 798000 | 114.00 | 271040 lakhs |
| PNB 40 PE | 3.20 | 644000 | 92.00 | 539840 lakhs |
| PNB 46 CE | 0.30 | 469000 | 67.00 | 40320 lakhs |
| PNB 35 CE | 3.70 | 413000 | 59.00 | 134400 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
PNB in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 37 CE | 2.30 | 2.05 | 3.10 | 2.00 | 1631000 | 233.00 | 260960 lakhs |
| PNB 36 CE | 2.90 | 2.90 | 3.75 | 2.90 | 266000 | 38.00 | 146720 lakhs |
| PNB 35 CE | 3.70 | 3.50 | 4.60 | 3.50 | 413000 | 59.00 | 134400 lakhs |
| PNB 34 CE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 33 CE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 32 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 31 CE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 30 CE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5600 lakhs |
| PNB 29 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 28 CE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 27 CE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 CE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 25 CE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 24 CE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 23 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 22 CE | 11.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 21 CE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 20 CE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Call (CE) of strike 37.00 has an intrinsic value of 0.85 rupees
PNB Call (CE) of strike 36.00 has an intrinsic value of 1.85 rupees
PNB out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 38 CE | 1.85 | 1.50 | 2.55 | 1.50 | 7420000 | 1060.00 | 592480 lakhs |
| PNB 39 CE | 1.50 | 1.20 | 2.05 | 1.20 | 7518000 | 1074.00 | 344960 lakhs |
| PNB 40 CE | 1.20 | 1.00 | 1.65 | 0.90 | 43295000 | 6185.00 | 1850240 lakhs |
| PNB 41 CE | 0.90 | 0.70 | 1.25 | 0.70 | 2639000 | 377.00 | 245280 lakhs |
| PNB 42 CE | 0.70 | 0.55 | 0.95 | 0.50 | 4858000 | 694.00 | 428960 lakhs |
| PNB 43 CE | 0.55 | 0.40 | 0.75 | 0.40 | 1260000 | 180.00 | 156800 lakhs |
| PNB 44 CE | 0.45 | 0.30 | 0.60 | 0.30 | 1253000 | 179.00 | 127680 lakhs |
| PNB 45 CE | 0.40 | 0.30 | 0.50 | 0.25 | 17612000 | 2516.00 | 1064000 lakhs |
| PNB 46 CE | 0.30 | 0.20 | 0.40 | 0.20 | 469000 | 67.00 | 40320 lakhs |
| PNB 47 CE | 0.25 | 0.20 | 0.30 | 0.20 | 196000 | 28.00 | 24640 lakhs |
| PNB 48 CE | 0.20 | 0.15 | 0.25 | 0.15 | 238000 | 34.00 | 94080 lakhs |
| PNB 49 CE | 0.20 | 0.15 | 0.20 | 0.15 | 42000 | 6.00 | 2240 lakhs |
| PNB 50 CE | 0.15 | 0.10 | 0.20 | 0.10 | 994000 | 142.00 | 313600 lakhs |
| PNB 51 CE | 0.15 | 0.15 | 0.15 | 0.15 | 7000 | 1.00 | 2240 lakhs |
| PNB 52 CE | 0.10 | 0.10 | 0.10 | 0.10 | 28000 | 4.00 | 8960 lakhs |
| PNB 53 CE | 0.10 | 0.10 | 0.10 | 0.10 | 14000 | 2.00 | 32480 lakhs |
PNB Call (CE) of strike 38.00 has an intrinsic value of 0 rupees
PNB Call (CE) of strike 39.00 has an intrinsic value of 0 rupees
PNB in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 38 PE | 1.95 | 2.25 | 2.30 | 1.40 | 2793000 | 399.00 | 312480 lakhs |
| PNB 39 PE | 2.50 | 2.50 | 2.70 | 1.85 | 1260000 | 180.00 | 138880 lakhs |
| PNB 40 PE | 3.20 | 3.45 | 3.45 | 2.45 | 644000 | 92.00 | 539840 lakhs |
| PNB 41 PE | 3.35 | 3.40 | 3.40 | 3.35 | 14000 | 2.00 | 13440 lakhs |
| PNB 42 PE | 4.70 | 3.90 | 4.80 | 3.90 | 28000 | 4.00 | 15680 lakhs |
| PNB 43 PE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 44 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 45 PE | 5.65 | 7.80 | 7.80 | 5.65 | 21000 | 3.00 | 99680 lakhs |
| PNB 46 PE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 47 PE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 48 PE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 49 PE | 16.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 50 PE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4480 lakhs |
| PNB 51 PE | 18.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 52 PE | 16.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 53 PE | 17.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Put (PE) of strike 38.00 has an intrinsic value of 0.15 rupees
PNB Put (PE) of strike 39.00 has an intrinsic value of 1.15 rupees
PNB out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 37 PE | 1.40 | 1.95 | 1.95 | 1.00 | 1806000 | 258.00 | 239680 lakhs |
| PNB 36 PE | 1.00 | 1.20 | 1.20 | 0.70 | 2058000 | 294.00 | 292320 lakhs |
| PNB 35 PE | 0.65 | 0.90 | 0.90 | 0.45 | 3808000 | 544.00 | 548800 lakhs |
| PNB 34 PE | 0.45 | 0.55 | 0.55 | 0.35 | 1274000 | 182.00 | 215040 lakhs |
| PNB 33 PE | 0.30 | 0.35 | 0.40 | 0.25 | 798000 | 114.00 | 271040 lakhs |
| PNB 32 PE | 0.20 | 0.25 | 0.25 | 0.15 | 259000 | 37.00 | 180320 lakhs |
| PNB 31 PE | 0.15 | 0.20 | 0.20 | 0.15 | 35000 | 5.00 | 84000 lakhs |
| PNB 30 PE | 0.10 | 0.15 | 0.15 | 0.10 | 133000 | 19.00 | 444640 lakhs |
| PNB 29 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 32480 lakhs |
| PNB 28 PE | 0.05 | 0.05 | 0.05 | 0.05 | 14000 | 2.00 | 22400 lakhs |
| PNB 27 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1120 lakhs |
| PNB 26 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1120 lakhs |
| PNB 25 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 24 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 23 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 22 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 21 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 20 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Put (PE) of strike 37.00 has an intrinsic value of 0 rupees
PNB Put (PE) of strike 36.00 has an intrinsic value of 0 rupees
