BullFO

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

nse chart

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

chart PNB

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

 chart PNB 39.00 CE

PNB Call (CE) of strike 38.00 has an intrinsic value of 1.75 rupees

 chart PNB 38.00 CE

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

 chart PNB 40.00 CE

PNB Call (CE) of strike 41.00 has an intrinsic value of 0 rupees

 chart PNB 41.00 CE

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

 chart PNB 40.00 PE

PNB Put (PE) of strike 41.00 has an intrinsic value of 1.25 rupees

 chart PNB 41.00 PE

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

 chart PNB 39.00 PE

PNB Put (PE) of strike 38.00 has an intrinsic value of 0 rupees

 chart PNB 38.00 PE