Punjab National (PNB) option chain analysis (28 Jan)
Punjab National (PNB) option chain analysis 28 Jan 2021 expiry
Punjab National (PNB) deals in Banks
Stock of Punjab National closed at 35.65, opened at 37.10 and traded inside a range of 35.25 and 37.40 with a volume of 1262.8 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 35.65 | 37.10 | 37.40 | 35.25 | 1262.8 lakhs |
| 20 Wed Jan | 36.95 | 36.75 | 37.30 | 36.30 | 1322.27 lakhs |
| 19 Tue Jan | 36.50 | 35.95 | 36.75 | 35.50 | 1090.09 lakhs |
| 18 Mon Jan | 35.45 | 36.00 | 36.55 | 35.10 | 1130.03 lakhs |
| 15 Fri Jan | 35.95 | 37.00 | 37.50 | 35.50 | 1428.42 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 34720000 with 4960.00 total contracts traded, and a volume of 282016000000 and is trading at a premium of 0.35 Click here to view PNB 40.00 Call price analysis
Put of strike 35.00 has highest open interest of 4011000 with 573.00 total contracts traded, and a volume of 63616000000 and is trading at a premium of 0.80 Click here to view PNB 35.00 Put price analysis
Most active PNB Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PNB 40 CE | 0.35 | 34720000 | 4960.00 | 2820160 lakhs |
| PNB 38 CE | 0.55 | 11151000 | 1593.00 | 920640 lakhs |
| PNB 37 CE | 0.75 | 8519000 | 1217.00 | 876960 lakhs |
| PNB 45 CE | 0.10 | 5824000 | 832.00 | 673120 lakhs |
| PNB 35 CE | 1.50 | 4690000 | 670.00 | 734720 lakhs |
| PNB 36 CE | 1.05 | 4102000 | 586.00 | 995680 lakhs |
| PNB 35 PE | 0.80 | 4011000 | 573.00 | 636160 lakhs |
| PNB 39 CE | 0.45 | 2898000 | 414.00 | 546560 lakhs |
| PNB 36 PE | 1.25 | 2695000 | 385.00 | 562240 lakhs |
| PNB 42 CE | 0.25 | 2695000 | 385.00 | 551040 lakhs |
| PNB 41 CE | 0.30 | 2163000 | 309.00 | 313600 lakhs |
| PNB 34 PE | 0.50 | 1974000 | 282.00 | 260960 lakhs |
| PNB 37 PE | 2.00 | 1911000 | 273.00 | 356160 lakhs |
| PNB 33 PE | 0.35 | 1344000 | 192.00 | 420000 lakhs |
| PNB 43 CE | 0.20 | 959000 | 137.00 | 164640 lakhs |
| PNB 32 PE | 0.20 | 952000 | 136.00 | 227360 lakhs |
| PNB 44 CE | 0.15 | 889000 | 127.00 | 159040 lakhs |
| PNB 38 PE | 3.05 | 644000 | 92.00 | 78400 lakhs |
| PNB 30 PE | 0.10 | 525000 | 75.00 | 580160 lakhs |
| PNB 46 CE | 0.10 | 462000 | 66.00 | 51520 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 35 CE | 1.50 | 3.05 | 3.05 | 1.20 | 4690000 | 670.00 | 734720 lakhs |
| PNB 34 CE | 2.15 | 3.35 | 3.50 | 1.90 | 420000 | 60.00 | 77280 lakhs |
| PNB 33 CE | 3.15 | 4.05 | 4.05 | 3.10 | 42000 | 6.00 | 28000 lakhs |
| PNB 32 CE | 3.95 | 3.95 | 3.95 | 3.95 | 14000 | 2.00 | 23520 lakhs |
| PNB 31 CE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 30 CE | 6.10 | 7.45 | 7.45 | 6.10 | 63000 | 9.00 | 25760 lakhs |
| PNB 29 CE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4480 lakhs |
| PNB 28 CE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 27 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 CE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 25 CE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 24 CE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 23 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 22 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 21 CE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 20 CE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Call (CE) of strike 35.00 has an intrinsic value of 0.65 rupees
PNB Call (CE) of strike 34.00 has an intrinsic value of 1.65 rupees
PNB out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 36 CE | 1.05 | 2.35 | 2.40 | 0.55 | 4102000 | 586.00 | 995680 lakhs |
| PNB 37 CE | 0.75 | 1.80 | 1.90 | 0.60 | 8519000 | 1217.00 | 876960 lakhs |
| PNB 38 CE | 0.55 | 1.45 | 1.50 | 0.45 | 11151000 | 1593.00 | 920640 lakhs |
| PNB 39 CE | 0.45 | 1.20 | 1.20 | 0.35 | 2898000 | 414.00 | 546560 lakhs |
| PNB 40 CE | 0.35 | 0.90 | 0.95 | 0.30 | 34720000 | 4960.00 | 2820160 lakhs |
| PNB 41 CE | 0.30 | 0.70 | 0.70 | 0.25 | 2163000 | 309.00 | 313600 lakhs |
| PNB 42 CE | 0.25 | 0.55 | 0.55 | 0.20 | 2695000 | 385.00 | 551040 lakhs |
| PNB 43 CE | 0.20 | 0.65 | 0.65 | 0.15 | 959000 | 137.00 | 164640 lakhs |
| PNB 44 CE | 0.15 | 0.40 | 0.40 | 0.10 | 889000 | 127.00 | 159040 lakhs |
| PNB 45 CE | 0.10 | 0.30 | 0.30 | 0.10 | 5824000 | 832.00 | 673120 lakhs |
| PNB 46 CE | 0.10 | 0.20 | 0.20 | 0.10 | 462000 | 66.00 | 51520 lakhs |
| PNB 47 CE | 0.10 | 0.20 | 0.20 | 0.10 | 441000 | 63.00 | 87360 lakhs |
| PNB 48 CE | 0.10 | 0.15 | 0.15 | 0.05 | 350000 | 50.00 | 274400 lakhs |
PNB Call (CE) of strike 36.00 has an intrinsic value of 0 rupees
PNB Call (CE) of strike 37.00 has an intrinsic value of 0 rupees
PNB in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 36 PE | 1.25 | 1.10 | 1.50 | 0.80 | 2695000 | 385.00 | 562240 lakhs |
| PNB 37 PE | 2.00 | 1.60 | 2.25 | 1.35 | 1911000 | 273.00 | 356160 lakhs |
| PNB 38 PE | 3.05 | 2.30 | 3.15 | 2.00 | 644000 | 92.00 | 78400 lakhs |
| PNB 39 PE | 3.65 | 2.85 | 3.80 | 2.85 | 140000 | 20.00 | 22400 lakhs |
| PNB 40 PE | 4.60 | 3.80 | 5.00 | 3.50 | 105000 | 15.00 | 119840 lakhs |
| PNB 41 PE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 42 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24640 lakhs |
| PNB 43 PE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 44 PE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 45 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2240 lakhs |
| PNB 46 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 47 PE | 13.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 48 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Put (PE) of strike 36.00 has an intrinsic value of 0.35 rupees
PNB Put (PE) of strike 37.00 has an intrinsic value of 1.35 rupees
PNB out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 35 PE | 0.80 | 0.75 | 0.95 | 0.55 | 4011000 | 573.00 | 636160 lakhs |
| PNB 34 PE | 0.50 | 0.45 | 0.60 | 0.35 | 1974000 | 282.00 | 260960 lakhs |
| PNB 33 PE | 0.35 | 0.30 | 0.35 | 0.20 | 1344000 | 192.00 | 420000 lakhs |
| PNB 32 PE | 0.20 | 0.20 | 0.25 | 0.10 | 952000 | 136.00 | 227360 lakhs |
| PNB 31 PE | 0.15 | 0.45 | 0.45 | 0.05 | 357000 | 51.00 | 152320 lakhs |
| PNB 30 PE | 0.10 | 0.15 | 0.15 | 0.05 | 525000 | 75.00 | 580160 lakhs |
| PNB 29 PE | 0.05 | 0.05 | 0.05 | 0.05 | 224000 | 32.00 | 64960 lakhs |
| PNB 28 PE | 0.05 | 0.05 | 0.05 | 0.05 | 84000 | 12.00 | 53760 lakhs |
| PNB 27 PE | 0.05 | 0.05 | 0.05 | 0.05 | 56000 | 8.00 | 29120 lakhs |
| PNB 26 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19040 lakhs |
| PNB 25 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 32480 lakhs |
| PNB 24 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 23 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 22 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 21 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 20 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19040 lakhs |
PNB Put (PE) of strike 35.00 has an intrinsic value of 0 rupees
PNB Put (PE) of strike 34.00 has an intrinsic value of 0 rupees
