Punjab National (PNB) option chain analysis (30 Sep)
Punjab National (PNB) option chain analysis 30 Sep 2021 expiry
Punjab National (PNB) deals in Banks
Stock of Punjab National closed at 39.75, opened at 42.70 and traded inside a range of 39.35 and 42.75 with a volume of 1350.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 39.75 | 42.70 | 42.75 | 39.35 | 1350.78 lakhs |
| 16 Thu Sep | 41.80 | 38.80 | 41.95 | 38.50 | 1906.57 lakhs |
| 15 Wed Sep | 38.75 | 37.95 | 38.95 | 37.75 | 575.66 lakhs |
| 14 Tue Sep | 37.80 | 37.75 | 38.35 | 37.65 | 316.75 lakhs |
| 13 Mon Sep | 37.60 | 37.80 | 37.80 | 37.35 | 212.75 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 1
Call of strike 45.00 has highest open interest of 6783 with 6783.00 total contracts traded, and a volume of 20304000 and is trading at a premium of 0.45 Click here to view PNB 45.00 Call price analysis
Put of strike 40.00 has highest open interest of 1628 with 1628.00 total contracts traded, and a volume of 9056000 and is trading at a premium of 1.65 Click here to view PNB 40.00 Put price analysis
Most active PNB Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PNB 45 CE | 0.45 | 6783 | 6783.00 | 203.04 lakhs |
| PNB 40 CE | 1.35 | 3869 | 3869.00 | 226.24 lakhs |
| PNB 42 CE | 0.80 | 3506 | 3506.00 | 164 lakhs |
| PNB 50 CE | 0.25 | 2768 | 2768.00 | 124.16 lakhs |
| PNB 43 CE | 0.65 | 2029 | 2029.00 | 97.44 lakhs |
| PNB 41 CE | 1.05 | 1917 | 1917.00 | 114.56 lakhs |
| PNB 40 PE | 1.65 | 1628 | 1628.00 | 90.56 lakhs |
| PNB 44 CE | 0.50 | 1466 | 1466.00 | 76.8 lakhs |
| PNB 38 PE | 0.70 | 937 | 937.00 | 69.92 lakhs |
| PNB 37 PE | 0.50 | 933 | 933.00 | 61.6 lakhs |
| PNB 39 PE | 1.10 | 832 | 832.00 | 51.68 lakhs |
| PNB 46 CE | 0.40 | 581 | 581.00 | 37.44 lakhs |
| PNB 47 CE | 0.30 | 447 | 447.00 | 26.24 lakhs |
| PNB 53 CE | 0.20 | 446 | 446.00 | 42.4 lakhs |
| PNB 48 CE | 0.30 | 439 | 439.00 | 26.08 lakhs |
| PNB 39 CE | 1.80 | 409 | 409.00 | 46.56 lakhs |
| PNB 35 PE | 0.20 | 360 | 360.00 | 75.68 lakhs |
| PNB 38 CE | 2.40 | 333 | 333.00 | 47.36 lakhs |
| PNB 41 PE | 2.30 | 313 | 313.00 | 21.76 lakhs |
| PNB 36 PE | 0.35 | 294 | 294.00 | 60.96 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 39 CE | 1.80 | 3.80 | 3.80 | 1.65 | 409 | 409.00 | 46.56 lakhs |
| PNB 38 CE | 2.40 | 4.50 | 4.50 | 2.20 | 333 | 333.00 | 47.36 lakhs |
| PNB 37 CE | 3.20 | 5.55 | 5.55 | 2.95 | 153 | 153.00 | 21.6 lakhs |
| PNB 36 CE | 3.95 | 6.30 | 6.30 | 3.65 | 45 | 45.00 | 17.28 lakhs |
| PNB 35 CE | 5.00 | 6.60 | 6.60 | 4.65 | 33 | 33.00 | 13.12 lakhs |
| PNB 34 CE | 6.05 | 6.05 | 6.05 | 6.05 | 1 | 1.00 | 0.32 lakhs |
| PNB 33 CE | 8.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| PNB 32 CE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 31 CE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 30 CE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| PNB 29 CE | 13.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 28 CE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 27 CE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 CE | 16.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 25 CE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 24 CE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Call (CE) of strike 39.00 has an intrinsic value of 0.75 rupees
PNB Call (CE) of strike 38.00 has an intrinsic value of 1.75 rupees
PNB out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 40 CE | 1.35 | 3.60 | 3.65 | 1.20 | 3869 | 3869.00 | 226.24 lakhs |
| PNB 41 CE | 1.05 | 2.75 | 2.75 | 0.95 | 1917 | 1917.00 | 114.56 lakhs |
| PNB 42 CE | 0.80 | 2.40 | 2.45 | 0.70 | 3506 | 3506.00 | 164 lakhs |
| PNB 43 CE | 0.65 | 2.15 | 2.15 | 0.55 | 2029 | 2029.00 | 97.44 lakhs |
| PNB 44 CE | 0.50 | 1.65 | 1.80 | 0.40 | 1466 | 1466.00 | 76.8 lakhs |
| PNB 45 CE | 0.45 | 1.50 | 1.60 | 0.40 | 6783 | 6783.00 | 203.04 lakhs |
| PNB 46 CE | 0.40 | 1.20 | 1.35 | 0.30 | 581 | 581.00 | 37.44 lakhs |
| PNB 47 CE | 0.30 | 1.00 | 1.15 | 0.25 | 447 | 447.00 | 26.24 lakhs |
| PNB 48 CE | 0.30 | 1.00 | 1.00 | 0.25 | 439 | 439.00 | 26.08 lakhs |
| PNB 49 CE | 0.25 | 0.65 | 0.65 | 0.20 | 83 | 83.00 | 4.64 lakhs |
| PNB 50 CE | 0.25 | 0.65 | 0.80 | 0.20 | 2768 | 2768.00 | 124.16 lakhs |
| PNB 51 CE | 0.25 | 0.60 | 0.60 | 0.20 | 87 | 87.00 | 5.76 lakhs |
| PNB 52 CE | 0.20 | 0.50 | 0.60 | 0.15 | 220 | 220.00 | 11.68 lakhs |
| PNB 53 CE | 0.20 | 0.45 | 0.50 | 0.15 | 446 | 446.00 | 42.4 lakhs |
PNB Call (CE) of strike 40.00 has an intrinsic value of 0 rupees
PNB Call (CE) of strike 41.00 has an intrinsic value of 0 rupees
PNB in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 40 PE | 1.65 | 0.40 | 1.95 | 0.40 | 1628 | 1628.00 | 90.56 lakhs |
| PNB 41 PE | 2.30 | 1.50 | 2.65 | 1.50 | 313 | 313.00 | 21.76 lakhs |
| PNB 42 PE | 3.05 | 1.90 | 3.45 | 1.90 | 199 | 199.00 | 36.64 lakhs |
| PNB 43 PE | 4.05 | 2.45 | 4.05 | 2.45 | 16 | 16.00 | 2.56 lakhs |
| PNB 44 PE | 3.90 | 3.75 | 3.90 | 3.75 | 2 | 2.00 | 0.16 lakhs |
| PNB 45 PE | 5.45 | 4.40 | 6.10 | 4.40 | 43 | 43.00 | 21.44 lakhs |
| PNB 46 PE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 47 PE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 48 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 49 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 50 PE | 10.40 | 8.75 | 10.50 | 8.75 | 9 | 9.00 | 21.44 lakhs |
| PNB 51 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 52 PE | 11.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 53 PE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Put (PE) of strike 40.00 has an intrinsic value of 0.25 rupees
PNB Put (PE) of strike 41.00 has an intrinsic value of 1.25 rupees
PNB out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 39 PE | 1.10 | 0.65 | 1.40 | 0.65 | 832 | 832.00 | 51.68 lakhs |
| PNB 38 PE | 0.70 | 0.50 | 0.90 | 0.45 | 937 | 937.00 | 69.92 lakhs |
| PNB 37 PE | 0.50 | 0.40 | 0.60 | 0.25 | 933 | 933.00 | 61.6 lakhs |
| PNB 36 PE | 0.35 | 0.25 | 0.40 | 0.20 | 294 | 294.00 | 60.96 lakhs |
| PNB 35 PE | 0.20 | 0.15 | 0.25 | 0.15 | 360 | 360.00 | 75.68 lakhs |
| PNB 34 PE | 0.20 | 0.10 | 0.20 | 0.10 | 83 | 83.00 | 34.88 lakhs |
| PNB 33 PE | 0.15 | 0.10 | 0.15 | 0.10 | 27 | 27.00 | 26.08 lakhs |
| PNB 32 PE | 0.10 | 0.10 | 0.10 | 0.10 | 5 | 5.00 | 20.16 lakhs |
| PNB 31 PE | 0.10 | 0.05 | 0.10 | 0.05 | 6 | 6.00 | 10.24 lakhs |
| PNB 30 PE | 0.05 | 0.05 | 0.10 | 0.05 | 30 | 30.00 | 31.36 lakhs |
| PNB 29 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 28 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.72 lakhs |
| PNB 27 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.28 lakhs |
| PNB 25 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.12 lakhs |
| PNB 24 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
PNB Put (PE) of strike 39.00 has an intrinsic value of 0 rupees
PNB Put (PE) of strike 38.00 has an intrinsic value of 0 rupees
