BullFO

Punjab National (PNB) option chain analysis (29 Oct)

Punjab National (PNB) option chain analysis 29 Oct 2020 expiry

Punjab National (PNB) deals in Banks

Stock of Punjab National closed at 30.15, opened at 29.50 and traded inside a range of 29.20 and 30.25 with a volume of 208.88 lakhs.

Date Close Open High Low Volume
28 Mon Sep 30.15 29.50 30.25 29.20 208.88 lakhs
25 Fri Sep 29.05 28.25 29.25 27.65 317.4 lakhs
24 Thu Sep 28.05 28.95 29.10 27.95 262.9 lakhs
23 Wed Sep 29.35 30.50 30.50 28.90 371 lakhs
22 Tue Sep 30.05 30.75 30.80 29.50 308.87 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 30.00 has highest open interest of 1729000 with 247.00 total contracts traded, and a volume of 21560000000 and is trading at a premium of 1.80 Click here to view PNB 30.00 Call price analysis

Put of strike 25.00 has highest open interest of 756000 with 108.00 total contracts traded, and a volume of 10584000000 and is trading at a premium of 0.20 Click here to view PNB 25.00 Put price analysis

Most active PNB Calls & Puts

Strike Premium Open Interest Contracts Volume
PNB 30 CE 1.80 1729000 247.00 215600 lakhs
PNB 32 CE 1.05 847000 121.00 143080 lakhs
PNB 25 PE 0.20 756000 108.00 105840 lakhs
PNB 35 CE 0.45 693000 99.00 279300 lakhs
PNB 33 CE 0.80 609000 87.00 108780 lakhs
PNB 34 CE 0.60 609000 87.00 89180 lakhs
PNB 31 CE 1.35 343000 49.00 49980 lakhs
PNB 29 PE 1.10 287000 41.00 53900 lakhs
PNB 27 PE 0.50 280000 40.00 61740 lakhs
PNB 26 PE 0.30 273000 39.00 41160 lakhs
PNB 29 CE 2.35 259000 37.00 34300 lakhs
PNB 28 PE 0.70 252000 36.00 82320 lakhs
PNB 30 PE 1.50 245000 35.00 234220 lakhs
PNB 40 CE 0.20 231000 33.00 126420 lakhs
PNB 28 CE 3.00 175000 25.00 30380 lakhs
PNB 37 CE 0.30 98000 14.00 64680 lakhs
PNB 31 PE 2.15 84000 12.00 24500 lakhs
PNB 33 PE 3.60 63000 9.00 34300 lakhs
PNB 36 CE 0.40 63000 9.00 35280 lakhs
PNB 32 PE 2.80 49000 7.00 81340 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 30 CE 1.80 1.40 1.85 1.40 1729000 247.00 215600 lakhs
PNB 29 CE 2.35 1.80 2.35 1.80 259000 37.00 34300 lakhs
PNB 28 CE 3.00 2.45 3.00 2.45 175000 25.00 30380 lakhs
PNB 27 CE 3.75 3.25 3.85 3.25 35000 5.00 7840 lakhs
PNB 26 CE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 25 CE 4.00 0.00 0.00 0.00 0 0.00 1960 lakhs
PNB 24 CE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 CE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 CE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Call (CE) of strike 30.00 has an intrinsic value of 0.15 rupees

 chart PNB 30.00 CE

PNB Call (CE) of strike 29.00 has an intrinsic value of 1.15 rupees

 chart PNB 29.00 CE

PNB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 31 CE 1.35 1.20 1.45 1.15 343000 49.00 49980 lakhs
PNB 32 CE 1.05 0.85 1.10 0.85 847000 121.00 143080 lakhs
PNB 33 CE 0.80 0.65 0.85 0.65 609000 87.00 108780 lakhs
PNB 34 CE 0.60 0.55 0.65 0.50 609000 87.00 89180 lakhs
PNB 35 CE 0.45 0.45 0.50 0.40 693000 99.00 279300 lakhs
PNB 36 CE 0.40 0.30 0.40 0.30 63000 9.00 35280 lakhs
PNB 37 CE 0.30 0.15 0.30 0.05 98000 14.00 64680 lakhs
PNB 38 CE 0.25 0.25 0.25 0.25 28000 4.00 28420 lakhs
PNB 39 CE 0.20 0.20 0.20 0.20 7000 1.00 9800 lakhs
PNB 40 CE 0.20 0.15 0.20 0.15 231000 33.00 126420 lakhs
PNB 41 CE 0.30 0.00 0.00 0.00 0 0.00 2940 lakhs
PNB 42 CE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 43 CE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 44 CE 0.10 0.10 0.10 0.10 14000 2.00 12740 lakhs

PNB Call (CE) of strike 31.00 has an intrinsic value of 0 rupees

 chart PNB 31.00 CE

PNB Call (CE) of strike 32.00 has an intrinsic value of 0 rupees

 chart PNB 32.00 CE

PNB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 31 PE 2.15 2.50 2.55 2.05 84000 12.00 24500 lakhs
PNB 32 PE 2.80 3.35 3.35 2.75 49000 7.00 81340 lakhs
PNB 33 PE 3.60 4.10 4.10 3.50 63000 9.00 34300 lakhs
PNB 34 PE 4.35 4.50 4.50 4.35 14000 2.00 24500 lakhs
PNB 35 PE 6.25 0.00 0.00 0.00 0 0.00 37240 lakhs
PNB 36 PE 7.85 0.00 0.00 0.00 0 0.00 2940 lakhs
PNB 37 PE 6.00 0.00 0.00 0.00 0 0.00 3920 lakhs
PNB 38 PE 7.60 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 39 PE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 40 PE 11.70 0.00 0.00 0.00 0 0.00 980 lakhs
PNB 41 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 42 PE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 43 PE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 44 PE 15.60 0.00 0.00 0.00 0 0.00 9800 lakhs

PNB Put (PE) of strike 31.00 has an intrinsic value of 0.85 rupees

 chart PNB 31.00 PE

PNB Put (PE) of strike 32.00 has an intrinsic value of 1.85 rupees

 chart PNB 32.00 PE

PNB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 30 PE 1.50 1.90 1.90 1.50 245000 35.00 234220 lakhs
PNB 29 PE 1.10 1.25 1.35 1.05 287000 41.00 53900 lakhs
PNB 28 PE 0.70 1.00 1.00 0.65 252000 36.00 82320 lakhs
PNB 27 PE 0.50 0.70 0.70 0.45 280000 40.00 61740 lakhs
PNB 26 PE 0.30 0.45 0.50 0.25 273000 39.00 41160 lakhs
PNB 25 PE 0.20 0.30 0.30 0.15 756000 108.00 105840 lakhs
PNB 24 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Put (PE) of strike 30.00 has an intrinsic value of 0 rupees

 chart PNB 30.00 PE

PNB Put (PE) of strike 29.00 has an intrinsic value of 0 rupees

 chart PNB 29.00 PE