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
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
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
PNB Call (CE) of strike 29.00 has an intrinsic value of 1.15 rupees
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
PNB Call (CE) of strike 32.00 has an intrinsic value of 0 rupees
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
PNB Put (PE) of strike 32.00 has an intrinsic value of 1.85 rupees
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
PNB Put (PE) of strike 29.00 has an intrinsic value of 0 rupees
