BullFO

Punjab National (PNB) option chain analysis (30 Jul)

Punjab National (PNB) option chain analysis 30 Jul 2020 expiry

Punjab National (PNB) deals in Banks

Stock of Punjab National closed at 35.95, opened at 36.50 and traded inside a range of 35.80 and 36.55 with a volume of 194.75 lakhs.

Date Close Open High Low Volume
03 Fri Jul 35.95 36.50 36.55 35.80 194.75 lakhs
02 Thu Jul 36.25 36.60 37.05 36.10 269.84 lakhs
01 Wed Jul 36.40 35.00 36.55 34.50 394.14 lakhs
30 Tue Jun 34.75 35.80 36.15 34.55 229.07 lakhs
29 Mon Jun 35.35 36.20 36.40 35.15 290.7 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

nse chart

Punjab National has a LOT size of 7000

Call of strike 40.00 has highest open interest of 1288000 with 184.00 total contracts traded, and a volume of 70560000000 and is trading at a premium of 1.25 Click here to view PNB 40.00 Call price analysis

Put of strike 35.00 has highest open interest of 378000 with 54.00 total contracts traded, and a volume of 10584000000 and is trading at a premium of 2.00 Click here to view PNB 35.00 Put price analysis

Most active PNB Calls & Puts

Strike Premium Open Interest Contracts Volume
PNB 40 CE 1.25 1288000 184.00 705600 lakhs
PNB 45 CE 0.50 434000 62.00 216580 lakhs
PNB 35 PE 2.00 378000 54.00 105840 lakhs
PNB 38 CE 1.85 280000 40.00 85260 lakhs
PNB 39 CE 1.45 231000 33.00 94080 lakhs
PNB 36 CE 2.45 210000 30.00 58800 lakhs
PNB 33 PE 1.20 168000 24.00 93100 lakhs
PNB 36 PE 2.50 161000 23.00 32340 lakhs
PNB 30 PE 0.45 161000 23.00 148960 lakhs
PNB 34 PE 1.55 140000 20.00 52920 lakhs
PNB 32 PE 0.85 140000 20.00 72520 lakhs
PNB 48 CE 0.25 140000 20.00 139160 lakhs
PNB 31 PE 0.65 133000 19.00 85260 lakhs
PNB 34 CE 3.70 133000 19.00 8820 lakhs
PNB 41 CE 1.00 119000 17.00 50960 lakhs
PNB 35 CE 3.10 112000 16.00 85260 lakhs
PNB 42 CE 0.85 98000 14.00 91140 lakhs
PNB 38 PE 3.70 84000 12.00 22540 lakhs
PNB 37 CE 2.15 70000 10.00 66640 lakhs
PNB 37 PE 3.10 42000 6.00 33320 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PNB

PNB in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 35 CE 3.10 3.45 3.45 3.10 112000 16.00 85260 lakhs
PNB 34 CE 3.70 3.70 3.75 3.65 133000 19.00 8820 lakhs
PNB 33 CE 4.25 4.50 4.50 4.25 21000 3.00 26460 lakhs
PNB 32 CE 4.15 0.00 0.00 0.00 0 0.00 10780 lakhs
PNB 31 CE 4.90 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 30 CE 6.70 6.70 6.70 6.70 7000 1.00 11760 lakhs
PNB 29 CE 6.70 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 28 CE 9.80 0.00 0.00 0.00 0 0.00 2940 lakhs
PNB 27 CE 7.05 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 10.10 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 CE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 CE 11.85 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 20 CE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 19 CE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Call (CE) of strike 35.00 has an intrinsic value of 0.95 rupees

 chart PNB 35.00 CE

PNB Call (CE) of strike 34.00 has an intrinsic value of 1.95 rupees

 chart PNB 34.00 CE

PNB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 36 CE 2.45 2.70 2.75 2.40 210000 30.00 58800 lakhs
PNB 37 CE 2.15 2.15 2.30 2.15 70000 10.00 66640 lakhs
PNB 38 CE 1.85 2.05 2.05 1.80 280000 40.00 85260 lakhs
PNB 39 CE 1.45 1.70 1.75 1.45 231000 33.00 94080 lakhs
PNB 40 CE 1.25 1.45 1.45 1.20 1288000 184.00 705600 lakhs
PNB 41 CE 1.00 1.10 1.10 1.00 119000 17.00 50960 lakhs
PNB 42 CE 0.85 0.95 0.95 0.85 98000 14.00 91140 lakhs
PNB 43 CE 0.70 0.65 0.70 0.65 21000 3.00 10780 lakhs
PNB 44 CE 0.60 0.60 0.60 0.60 7000 1.00 9800 lakhs
PNB 45 CE 0.50 0.65 0.65 0.45 434000 62.00 216580 lakhs
PNB 46 CE 0.55 0.00 0.00 0.00 0 0.00 25480 lakhs
PNB 47 CE 0.35 0.35 0.35 0.35 14000 2.00 19600 lakhs
PNB 48 CE 0.25 0.30 0.30 0.25 140000 20.00 139160 lakhs

PNB Call (CE) of strike 36.00 has an intrinsic value of 0 rupees

 chart PNB 36.00 CE

PNB Call (CE) of strike 37.00 has an intrinsic value of 0 rupees

 chart PNB 37.00 CE

PNB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 36 PE 2.50 2.50 2.60 2.35 161000 23.00 32340 lakhs
PNB 37 PE 3.10 3.20 3.20 3.10 42000 6.00 33320 lakhs
PNB 38 PE 3.70 3.70 3.85 3.65 84000 12.00 22540 lakhs
PNB 39 PE 4.45 4.50 4.50 4.45 28000 4.00 15680 lakhs
PNB 40 PE 5.10 0.00 0.00 0.00 0 0.00 18620 lakhs
PNB 41 PE 5.85 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 42 PE 6.60 0.00 0.00 0.00 0 0.00 1960 lakhs
PNB 43 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 44 PE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 45 PE 9.20 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 46 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 47 PE 14.80 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 48 PE 13.70 0.00 0.00 0.00 0 0.00 10780 lakhs

PNB Put (PE) of strike 36.00 has an intrinsic value of 0.049999999999997 rupees

 chart PNB 36.00 PE

PNB Put (PE) of strike 37.00 has an intrinsic value of 1.05 rupees

 chart PNB 37.00 PE

PNB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 35 PE 2.00 1.95 2.10 1.95 378000 54.00 105840 lakhs
PNB 34 PE 1.55 1.60 1.65 1.45 140000 20.00 52920 lakhs
PNB 33 PE 1.20 1.25 1.25 1.10 168000 24.00 93100 lakhs
PNB 32 PE 0.85 0.90 0.95 0.85 140000 20.00 72520 lakhs
PNB 31 PE 0.65 0.70 0.70 0.65 133000 19.00 85260 lakhs
PNB 30 PE 0.45 0.50 0.50 0.45 161000 23.00 148960 lakhs
PNB 29 PE 0.35 0.00 0.00 0.00 0 0.00 13720 lakhs
PNB 28 PE 0.25 0.25 0.25 0.20 35000 5.00 21560 lakhs
PNB 27 PE 0.15 0.00 0.00 0.00 0 0.00 20580 lakhs
PNB 26 PE 0.15 0.00 0.00 0.00 0 0.00 4900 lakhs
PNB 25 PE 0.15 0.15 0.15 0.15 7000 1.00 21560 lakhs
PNB 24 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 PE 0.10 0.00 0.00 0.00 0 0.00 4900 lakhs
PNB 22 PE 0.10 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 21 PE 0.50 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 20 PE 0.10 0.00 0.00 0.00 0 0.00 2940 lakhs
PNB 19 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Put (PE) of strike 35.00 has an intrinsic value of 0 rupees

 chart PNB 35.00 PE

PNB Put (PE) of strike 34.00 has an intrinsic value of 0 rupees

 chart PNB 34.00 PE