Punjab National (PNB) option chain analysis (24 Jun)
Punjab National (PNB) option chain analysis 24 Jun 2021 expiry
Punjab National (PNB) deals in Banks
Stock of Punjab National closed at 42.40, opened at 42.90 and traded inside a range of 42.30 and 43.25 with a volume of 728.25 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 42.40 | 42.90 | 43.25 | 42.30 | 728.25 lakhs |
| 14 Mon Jun | 43.05 | 41.80 | 43.75 | 40.40 | 1922.09 lakhs |
| 11 Fri Jun | 42.05 | 42.90 | 43.10 | 41.80 | 913.72 lakhs |
| 10 Thu Jun | 42.50 | 41.10 | 42.85 | 41.00 | 2084.16 lakhs |
| 09 Wed Jun | 40.60 | 41.55 | 42.35 | 40.05 | 1497.3 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 3056000 with 191.00 total contracts traded, and a volume of 490496000000 and is trading at a premium of 0.95 Click here to view PNB 45.00 Call price analysis
Put of strike 42.00 has highest open interest of 768000 with 48.00 total contracts traded, and a volume of 95744000000 and is trading at a premium of 1.40 Click here to view PNB 42.00 Put price analysis
Most active PNB Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| PNB 45 CE | 0.95 | 3056000 | 191.00 | 4904960 lakhs |
| PNB 43 CE | 1.45 | 2032000 | 127.00 | 1899520 lakhs |
| PNB 50 CE | 0.35 | 1936000 | 121.00 | 4682240 lakhs |
| PNB 44 CE | 1.20 | 1504000 | 94.00 | 1950720 lakhs |
| PNB 47 CE | 0.75 | 784000 | 49.00 | 878080 lakhs |
| PNB 42 PE | 1.40 | 768000 | 48.00 | 957440 lakhs |
| PNB 42 CE | 1.75 | 704000 | 44.00 | 1666560 lakhs |
| PNB 40 PE | 0.70 | 608000 | 38.00 | 2219520 lakhs |
| PNB 46 CE | 0.75 | 416000 | 26.00 | 867840 lakhs |
| PNB 53 CE | 0.20 | 288000 | 18.00 | 1085440 lakhs |
| PNB 39 PE | 0.45 | 272000 | 17.00 | 345600 lakhs |
| PNB 43 PE | 2.00 | 256000 | 16.00 | 463360 lakhs |
| PNB 40 CE | 3.00 | 224000 | 14.00 | 1441280 lakhs |
| PNB 48 CE | 0.50 | 224000 | 14.00 | 1123840 lakhs |
| PNB 41 PE | 1.10 | 208000 | 13.00 | 494080 lakhs |
| PNB 38 PE | 0.40 | 208000 | 13.00 | 1093120 lakhs |
| PNB 45 PE | 3.45 | 96000 | 6.00 | 952320 lakhs |
| PNB 41 CE | 2.35 | 96000 | 6.00 | 360960 lakhs |
| PNB 52 CE | 0.20 | 96000 | 6.00 | 501760 lakhs |
| PNB 33 PE | 0.05 | 80000 | 5.00 | 156160 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 42 CE | 1.75 | 2.00 | 2.40 | 1.75 | 704000 | 44.00 | 1666560 lakhs |
| PNB 41 CE | 2.35 | 3.00 | 3.10 | 2.35 | 96000 | 6.00 | 360960 lakhs |
| PNB 40 CE | 3.00 | 4.00 | 4.00 | 2.85 | 224000 | 14.00 | 1441280 lakhs |
| PNB 39 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 97280 lakhs |
| PNB 38 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 128000 lakhs |
| PNB 37 CE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58880 lakhs |
| PNB 36 CE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30720 lakhs |
| PNB 35 CE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 128000 lakhs |
| PNB 34 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 33 CE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 32 CE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2560 lakhs |
| PNB 31 CE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 30 CE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 29 CE | 7.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 28 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 27 CE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 CE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 25 CE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 24 CE | 20.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 17920 lakhs |
PNB Call (CE) of strike 42.00 has an intrinsic value of 0.4 rupees
PNB Call (CE) of strike 41.00 has an intrinsic value of 1.4 rupees
PNB out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 43 CE | 1.45 | 1.70 | 1.95 | 1.40 | 2032000 | 127.00 | 1899520 lakhs |
| PNB 44 CE | 1.20 | 1.35 | 1.65 | 1.15 | 1504000 | 94.00 | 1950720 lakhs |
| PNB 45 CE | 0.95 | 1.20 | 1.25 | 0.90 | 3056000 | 191.00 | 4904960 lakhs |
| PNB 46 CE | 0.75 | 0.90 | 0.90 | 0.70 | 416000 | 26.00 | 867840 lakhs |
| PNB 47 CE | 0.75 | 0.65 | 0.90 | 0.60 | 784000 | 49.00 | 878080 lakhs |
| PNB 48 CE | 0.50 | 0.60 | 0.65 | 0.45 | 224000 | 14.00 | 1123840 lakhs |
| PNB 49 CE | 0.50 | 0.45 | 0.50 | 0.40 | 80000 | 5.00 | 412160 lakhs |
| PNB 50 CE | 0.35 | 0.40 | 0.45 | 0.30 | 1936000 | 121.00 | 4682240 lakhs |
| PNB 51 CE | 0.25 | 0.35 | 0.35 | 0.20 | 80000 | 5.00 | 202240 lakhs |
| PNB 52 CE | 0.20 | 0.30 | 0.30 | 0.20 | 96000 | 6.00 | 501760 lakhs |
| PNB 53 CE | 0.20 | 0.25 | 0.25 | 0.15 | 288000 | 18.00 | 1085440 lakhs |
PNB Call (CE) of strike 43.00 has an intrinsic value of 0 rupees
PNB Call (CE) of strike 44.00 has an intrinsic value of 0 rupees
PNB in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 43 PE | 2.00 | 1.80 | 2.10 | 1.60 | 256000 | 16.00 | 463360 lakhs |
| PNB 44 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455680 lakhs |
| PNB 45 PE | 3.45 | 3.00 | 3.45 | 3.00 | 96000 | 6.00 | 952320 lakhs |
| PNB 46 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30720 lakhs |
| PNB 47 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 48 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 49 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 50 PE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 401920 lakhs |
| PNB 51 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 52 PE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10240 lakhs |
| PNB 53 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2560 lakhs |
PNB Put (PE) of strike 43.00 has an intrinsic value of 0.6 rupees
PNB Put (PE) of strike 44.00 has an intrinsic value of 1.6 rupees
PNB out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| PNB 42 PE | 1.40 | 1.55 | 1.70 | 1.25 | 768000 | 48.00 | 957440 lakhs |
| PNB 41 PE | 1.10 | 1.05 | 1.15 | 0.90 | 208000 | 13.00 | 494080 lakhs |
| PNB 40 PE | 0.70 | 0.65 | 0.70 | 0.50 | 608000 | 38.00 | 2219520 lakhs |
| PNB 39 PE | 0.45 | 0.45 | 0.45 | 0.30 | 272000 | 17.00 | 345600 lakhs |
| PNB 38 PE | 0.40 | 0.40 | 0.40 | 0.25 | 208000 | 13.00 | 1093120 lakhs |
| PNB 37 PE | 0.25 | 0.25 | 0.25 | 0.25 | 32000 | 2.00 | 872960 lakhs |
| PNB 36 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 491520 lakhs |
| PNB 35 PE | 0.15 | 0.15 | 0.15 | 0.15 | 48000 | 3.00 | 1328640 lakhs |
| PNB 34 PE | 0.10 | 0.10 | 0.10 | 0.10 | 16000 | 1.00 | 350720 lakhs |
| PNB 33 PE | 0.05 | 0.10 | 0.10 | 0.05 | 80000 | 5.00 | 156160 lakhs |
| PNB 32 PE | 0.10 | 0.10 | 0.10 | 0.10 | 16000 | 1.00 | 317440 lakhs |
| PNB 31 PE | 0.10 | 0.10 | 0.10 | 0.10 | 16000 | 1.00 | 115200 lakhs |
| PNB 30 PE | 0.10 | 0.05 | 0.10 | 0.05 | 32000 | 2.00 | 404480 lakhs |
| PNB 29 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10240 lakhs |
| PNB 28 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12800 lakhs |
| PNB 27 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| PNB 26 PE | 0.55 | 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 | 7680 lakhs |
| PNB 24 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20480 lakhs |
PNB Put (PE) of strike 42.00 has an intrinsic value of 0 rupees
PNB Put (PE) of strike 41.00 has an intrinsic value of 0 rupees
