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
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
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
PNB Call (CE) of strike 34.00 has an intrinsic value of 1.95 rupees
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
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 | 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
PNB Put (PE) of strike 37.00 has an intrinsic value of 1.05 rupees
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
PNB Put (PE) of strike 34.00 has an intrinsic value of 0 rupees
