BullFO

Punjab National (PNB) option chain analysis (24 Feb)

Punjab National (PNB) option chain analysis 24 Feb 2022 expiry

Punjab National (PNB) deals in Banks

Stock of Punjab National closed at 41.15, opened at 39.00 and traded inside a range of 38.80 and 41.45 with a volume of 1206.79 lakhs.

Date Close Open High Low Volume
27 Thu Jan 41.15 39.00 41.45 38.80 1206.79 lakhs
25 Tue Jan 39.40 37.90 39.55 37.60 544.01 lakhs
24 Mon Jan 38.00 38.80 39.05 37.30 513.67 lakhs
21 Fri Jan 38.80 39.55 39.75 38.45 482.84 lakhs
20 Thu Jan 40.00 39.90 40.45 39.75 388.41 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

nse chart

Punjab National has a LOT size of 16000

Call of strike 45.00 has highest open interest of 93600000 with 5850.00 total contracts traded, and a volume of 264960000000 and is trading at a premium of 1.45 Click here to view PNB 45.00 Call price analysis

Put of strike 35.00 has highest open interest of 11664000 with 729.00 total contracts traded, and a volume of 112640000000 and is trading at a premium of 0.45 Click here to view PNB 35.00 Put price analysis

Most active PNB Calls & Puts

Strike Premium Open Interest Contracts Volume
PNB 45 CE 1.45 93600000 5850.00 2649600 lakhs
PNB 40 CE 3.35 66512000 4157.00 4113920 lakhs
PNB 50 CE 0.65 43840000 2740.00 1666560 lakhs
PNB 42 CE 2.50 43264000 2704.00 1953280 lakhs
PNB 41 CE 2.90 25776000 1611.00 1515520 lakhs
PNB 35 PE 0.45 11664000 729.00 1126400 lakhs
PNB 43 CE 2.05 11472000 717.00 852480 lakhs
PNB 40 PE 1.95 11120000 695.00 1968640 lakhs
PNB 44 CE 1.75 9616000 601.00 532480 lakhs
PNB 38 PE 1.10 7232000 452.00 949760 lakhs
PNB 36 PE 0.55 6224000 389.00 568320 lakhs
PNB 39 CE 3.85 6160000 385.00 591360 lakhs
PNB 39 PE 1.50 4592000 287.00 504320 lakhs
PNB 37 PE 0.80 4096000 256.00 378880 lakhs
PNB 47 CE 1.05 3968000 248.00 289280 lakhs
PNB 46 CE 1.25 3456000 216.00 145920 lakhs
PNB 38 CE 4.45 3168000 198.00 496640 lakhs
PNB 41 PE 2.55 2736000 171.00 248320 lakhs
PNB 48 CE 0.90 2544000 159.00 161280 lakhs
PNB 34 PE 0.35 2256000 141.00 381440 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 41 CE 2.90 1.45 3.10 1.45 25776000 1611.00 1515520 lakhs
PNB 40 CE 3.35 2.00 3.60 1.90 66512000 4157.00 4113920 lakhs
PNB 39 CE 3.85 2.50 4.15 2.30 6160000 385.00 591360 lakhs
PNB 38 CE 4.45 3.00 4.80 2.90 3168000 198.00 496640 lakhs
PNB 37 CE 5.10 3.80 5.20 3.80 304000 19.00 97280 lakhs
PNB 36 CE 4.30 4.60 4.60 4.30 32000 2.00 10240 lakhs
PNB 35 CE 6.85 4.90 7.00 4.90 1008000 63.00 291840 lakhs
PNB 34 CE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 33 CE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 32 CE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 31 CE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 30 CE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 29 CE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 28 CE 12.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 27 CE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 26 CE 14.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 25 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Call (CE) of strike 41.00 has an intrinsic value of 0.15 rupees

 chart PNB 41.00 CE

PNB Call (CE) of strike 40.00 has an intrinsic value of 1.15 rupees

 chart PNB 40.00 CE

PNB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 42 CE 2.50 1.25 2.65 1.25 43264000 2704.00 1953280 lakhs
PNB 43 CE 2.05 1.10 2.20 1.00 11472000 717.00 852480 lakhs
PNB 44 CE 1.75 0.85 1.90 0.80 9616000 601.00 532480 lakhs
PNB 45 CE 1.45 0.65 1.60 0.60 93600000 5850.00 2649600 lakhs
PNB 46 CE 1.25 0.65 1.30 0.55 3456000 216.00 145920 lakhs
PNB 47 CE 1.05 0.50 1.10 0.40 3968000 248.00 289280 lakhs
PNB 48 CE 0.90 0.30 0.95 0.30 2544000 159.00 161280 lakhs
PNB 49 CE 0.80 0.35 0.80 0.35 640000 40.00 64000 lakhs
PNB 50 CE 0.65 0.30 0.70 0.25 43840000 2740.00 1666560 lakhs
PNB 51 CE 0.50 0.30 0.60 0.25 688000 43.00 23040 lakhs
PNB 52 CE 0.50 0.20 0.50 0.20 368000 23.00 38400 lakhs
PNB 53 CE 0.40 0.45 0.45 0.40 448000 28.00 35840 lakhs
PNB 54 CE 0.40 0.20 0.45 0.20 1200000 75.00 138240 lakhs

PNB Call (CE) of strike 42.00 has an intrinsic value of 0 rupees

 chart PNB 42.00 CE

PNB Call (CE) of strike 43.00 has an intrinsic value of 0 rupees

 chart PNB 43.00 CE

PNB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 42 PE 3.05 3.65 3.90 2.95 2224000 139.00 284160 lakhs
PNB 43 PE 4.45 4.20 4.45 4.20 48000 3.00 28160 lakhs
PNB 44 PE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 45 PE 4.95 6.00 6.25 4.90 1024000 64.00 629760 lakhs
PNB 46 PE 6.10 6.10 6.10 6.10 16000 1.00 5120 lakhs
PNB 47 PE 7.50 7.50 7.50 7.50 32000 2.00 5120 lakhs
PNB 48 PE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 49 PE 10.10 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 50 PE 9.20 10.70 10.90 9.00 1024000 64.00 294400 lakhs
PNB 51 PE 11.25 11.25 11.25 11.25 64000 4.00 10240 lakhs
PNB 52 PE 12.50 0.00 0.00 0.00 0 0.00 7680 lakhs
PNB 53 PE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 54 PE 13.00 13.15 13.15 13.00 32000 2.00 33280 lakhs

PNB Put (PE) of strike 42.00 has an intrinsic value of 0.85 rupees

 chart PNB 42.00 PE

PNB Put (PE) of strike 43.00 has an intrinsic value of 1.85 rupees

 chart PNB 43.00 PE

PNB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 41 PE 2.55 3.05 3.25 2.40 2736000 171.00 248320 lakhs
PNB 40 PE 1.95 2.40 2.70 1.85 11120000 695.00 1968640 lakhs
PNB 39 PE 1.50 2.00 2.10 1.45 4592000 287.00 504320 lakhs
PNB 38 PE 1.10 1.60 1.60 1.00 7232000 452.00 949760 lakhs
PNB 37 PE 0.80 1.15 1.15 0.75 4096000 256.00 378880 lakhs
PNB 36 PE 0.55 0.80 0.85 0.50 6224000 389.00 568320 lakhs
PNB 35 PE 0.45 0.60 0.60 0.35 11664000 729.00 1126400 lakhs
PNB 34 PE 0.35 0.40 0.40 0.30 2256000 141.00 381440 lakhs
PNB 33 PE 0.30 0.30 0.30 0.25 560000 35.00 212480 lakhs
PNB 32 PE 0.20 0.25 0.25 0.20 1344000 84.00 189440 lakhs
PNB 31 PE 0.20 0.20 0.20 0.20 80000 5.00 10240 lakhs
PNB 30 PE 0.15 0.20 0.20 0.15 496000 31.00 330240 lakhs
PNB 29 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 28 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 27 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 26 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 25 PE 0.05 0.00 0.00 0.00 0 0.00 2560 lakhs

PNB Put (PE) of strike 41.00 has an intrinsic value of 0 rupees

 chart PNB 41.00 PE

PNB Put (PE) of strike 40.00 has an intrinsic value of 0 rupees

 chart PNB 40.00 PE