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
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
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
PNB Call (CE) of strike 40.00 has an intrinsic value of 1.15 rupees
PNB out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 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
PNB Call (CE) of strike 43.00 has an intrinsic value of 0 rupees
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
PNB Put (PE) of strike 43.00 has an intrinsic value of 1.85 rupees
PNB out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 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
PNB Put (PE) of strike 40.00 has an intrinsic value of 0 rupees
