BullFO

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

Punjab National (PNB) option chain analysis 29 Apr 2021 expiry

Punjab National (PNB) deals in Banks

Stock of Punjab National closed at 37.85, opened at 37.35 and traded inside a range of 37.20 and 39.00 with a volume of 1302.9 lakhs.

Date Close Open High Low Volume
09 Fri Apr 37.85 37.35 39.00 37.20 1302.9 lakhs
08 Thu Apr 37.45 37.75 38.10 37.35 683.61 lakhs
07 Wed Apr 37.60 37.05 38.10 36.85 961.72 lakhs
06 Tue Apr 37.05 36.95 37.55 36.25 943.3 lakhs
05 Mon Apr 36.95 38.55 38.55 36.20 1039.41 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

nse chart

Punjab National has a LOT size of 7000

Call of strike 40.00 has highest open interest of 43295000 with 6185.00 total contracts traded, and a volume of 185024000000 and is trading at a premium of 1.20 Click here to view PNB 40.00 Call price analysis

Put of strike 35.00 has highest open interest of 3808000 with 544.00 total contracts traded, and a volume of 54880000000 and is trading at a premium of 0.65 Click here to view PNB 35.00 Put price analysis

Most active PNB Calls & Puts

Strike Premium Open Interest Contracts Volume
PNB 40 CE 1.20 43295000 6185.00 1850240 lakhs
PNB 45 CE 0.40 17612000 2516.00 1064000 lakhs
PNB 39 CE 1.50 7518000 1074.00 344960 lakhs
PNB 38 CE 1.85 7420000 1060.00 592480 lakhs
PNB 42 CE 0.70 4858000 694.00 428960 lakhs
PNB 35 PE 0.65 3808000 544.00 548800 lakhs
PNB 38 PE 1.95 2793000 399.00 312480 lakhs
PNB 41 CE 0.90 2639000 377.00 245280 lakhs
PNB 36 PE 1.00 2058000 294.00 292320 lakhs
PNB 37 PE 1.40 1806000 258.00 239680 lakhs
PNB 37 CE 2.30 1631000 233.00 260960 lakhs
PNB 34 PE 0.45 1274000 182.00 215040 lakhs
PNB 39 PE 2.50 1260000 180.00 138880 lakhs
PNB 43 CE 0.55 1260000 180.00 156800 lakhs
PNB 44 CE 0.45 1253000 179.00 127680 lakhs
PNB 50 CE 0.15 994000 142.00 313600 lakhs
PNB 33 PE 0.30 798000 114.00 271040 lakhs
PNB 40 PE 3.20 644000 92.00 539840 lakhs
PNB 46 CE 0.30 469000 67.00 40320 lakhs
PNB 35 CE 3.70 413000 59.00 134400 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 37 CE 2.30 2.05 3.10 2.00 1631000 233.00 260960 lakhs
PNB 36 CE 2.90 2.90 3.75 2.90 266000 38.00 146720 lakhs
PNB 35 CE 3.70 3.50 4.60 3.50 413000 59.00 134400 lakhs
PNB 34 CE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 33 CE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 32 CE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 31 CE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 30 CE 8.25 0.00 0.00 0.00 0 0.00 5600 lakhs
PNB 29 CE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 28 CE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 27 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 26 CE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 25 CE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 24 CE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 CE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 CE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 20 CE 12.85 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Call (CE) of strike 37.00 has an intrinsic value of 0.85 rupees

 chart PNB 37.00 CE

PNB Call (CE) of strike 36.00 has an intrinsic value of 1.85 rupees

 chart PNB 36.00 CE

PNB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 38 CE 1.85 1.50 2.55 1.50 7420000 1060.00 592480 lakhs
PNB 39 CE 1.50 1.20 2.05 1.20 7518000 1074.00 344960 lakhs
PNB 40 CE 1.20 1.00 1.65 0.90 43295000 6185.00 1850240 lakhs
PNB 41 CE 0.90 0.70 1.25 0.70 2639000 377.00 245280 lakhs
PNB 42 CE 0.70 0.55 0.95 0.50 4858000 694.00 428960 lakhs
PNB 43 CE 0.55 0.40 0.75 0.40 1260000 180.00 156800 lakhs
PNB 44 CE 0.45 0.30 0.60 0.30 1253000 179.00 127680 lakhs
PNB 45 CE 0.40 0.30 0.50 0.25 17612000 2516.00 1064000 lakhs
PNB 46 CE 0.30 0.20 0.40 0.20 469000 67.00 40320 lakhs
PNB 47 CE 0.25 0.20 0.30 0.20 196000 28.00 24640 lakhs
PNB 48 CE 0.20 0.15 0.25 0.15 238000 34.00 94080 lakhs
PNB 49 CE 0.20 0.15 0.20 0.15 42000 6.00 2240 lakhs
PNB 50 CE 0.15 0.10 0.20 0.10 994000 142.00 313600 lakhs
PNB 51 CE 0.15 0.15 0.15 0.15 7000 1.00 2240 lakhs
PNB 52 CE 0.10 0.10 0.10 0.10 28000 4.00 8960 lakhs
PNB 53 CE 0.10 0.10 0.10 0.10 14000 2.00 32480 lakhs

PNB Call (CE) of strike 38.00 has an intrinsic value of 0 rupees

 chart PNB 38.00 CE

PNB Call (CE) of strike 39.00 has an intrinsic value of 0 rupees

 chart PNB 39.00 CE

PNB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 38 PE 1.95 2.25 2.30 1.40 2793000 399.00 312480 lakhs
PNB 39 PE 2.50 2.50 2.70 1.85 1260000 180.00 138880 lakhs
PNB 40 PE 3.20 3.45 3.45 2.45 644000 92.00 539840 lakhs
PNB 41 PE 3.35 3.40 3.40 3.35 14000 2.00 13440 lakhs
PNB 42 PE 4.70 3.90 4.80 3.90 28000 4.00 15680 lakhs
PNB 43 PE 7.50 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 44 PE 9.00 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 45 PE 5.65 7.80 7.80 5.65 21000 3.00 99680 lakhs
PNB 46 PE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 47 PE 14.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 48 PE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 49 PE 16.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 50 PE 12.85 0.00 0.00 0.00 0 0.00 4480 lakhs
PNB 51 PE 18.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 52 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 53 PE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Put (PE) of strike 38.00 has an intrinsic value of 0.15 rupees

 chart PNB 38.00 PE

PNB Put (PE) of strike 39.00 has an intrinsic value of 1.15 rupees

 chart PNB 39.00 PE

PNB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 37 PE 1.40 1.95 1.95 1.00 1806000 258.00 239680 lakhs
PNB 36 PE 1.00 1.20 1.20 0.70 2058000 294.00 292320 lakhs
PNB 35 PE 0.65 0.90 0.90 0.45 3808000 544.00 548800 lakhs
PNB 34 PE 0.45 0.55 0.55 0.35 1274000 182.00 215040 lakhs
PNB 33 PE 0.30 0.35 0.40 0.25 798000 114.00 271040 lakhs
PNB 32 PE 0.20 0.25 0.25 0.15 259000 37.00 180320 lakhs
PNB 31 PE 0.15 0.20 0.20 0.15 35000 5.00 84000 lakhs
PNB 30 PE 0.10 0.15 0.15 0.10 133000 19.00 444640 lakhs
PNB 29 PE 0.10 0.00 0.00 0.00 0 0.00 32480 lakhs
PNB 28 PE 0.05 0.05 0.05 0.05 14000 2.00 22400 lakhs
PNB 27 PE 0.05 0.00 0.00 0.00 0 0.00 1120 lakhs
PNB 26 PE 0.10 0.00 0.00 0.00 0 0.00 1120 lakhs
PNB 25 PE 0.10 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 24 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 20 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Put (PE) of strike 37.00 has an intrinsic value of 0 rupees

 chart PNB 37.00 PE

PNB Put (PE) of strike 36.00 has an intrinsic value of 0 rupees

 chart PNB 36.00 PE