BullFO

Punjab National (PNB) option chain analysis (28 Jan)

Punjab National (PNB) option chain analysis 28 Jan 2021 expiry

Punjab National (PNB) deals in Banks

Stock of Punjab National closed at 35.65, opened at 37.10 and traded inside a range of 35.25 and 37.40 with a volume of 1262.8 lakhs.

Date Close Open High Low Volume
21 Thu Jan 35.65 37.10 37.40 35.25 1262.8 lakhs
20 Wed Jan 36.95 36.75 37.30 36.30 1322.27 lakhs
19 Tue Jan 36.50 35.95 36.75 35.50 1090.09 lakhs
18 Mon Jan 35.45 36.00 36.55 35.10 1130.03 lakhs
15 Fri Jan 35.95 37.00 37.50 35.50 1428.42 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 34720000 with 4960.00 total contracts traded, and a volume of 282016000000 and is trading at a premium of 0.35 Click here to view PNB 40.00 Call price analysis

Put of strike 35.00 has highest open interest of 4011000 with 573.00 total contracts traded, and a volume of 63616000000 and is trading at a premium of 0.80 Click here to view PNB 35.00 Put price analysis

Most active PNB Calls & Puts

Strike Premium Open Interest Contracts Volume
PNB 40 CE 0.35 34720000 4960.00 2820160 lakhs
PNB 38 CE 0.55 11151000 1593.00 920640 lakhs
PNB 37 CE 0.75 8519000 1217.00 876960 lakhs
PNB 45 CE 0.10 5824000 832.00 673120 lakhs
PNB 35 CE 1.50 4690000 670.00 734720 lakhs
PNB 36 CE 1.05 4102000 586.00 995680 lakhs
PNB 35 PE 0.80 4011000 573.00 636160 lakhs
PNB 39 CE 0.45 2898000 414.00 546560 lakhs
PNB 36 PE 1.25 2695000 385.00 562240 lakhs
PNB 42 CE 0.25 2695000 385.00 551040 lakhs
PNB 41 CE 0.30 2163000 309.00 313600 lakhs
PNB 34 PE 0.50 1974000 282.00 260960 lakhs
PNB 37 PE 2.00 1911000 273.00 356160 lakhs
PNB 33 PE 0.35 1344000 192.00 420000 lakhs
PNB 43 CE 0.20 959000 137.00 164640 lakhs
PNB 32 PE 0.20 952000 136.00 227360 lakhs
PNB 44 CE 0.15 889000 127.00 159040 lakhs
PNB 38 PE 3.05 644000 92.00 78400 lakhs
PNB 30 PE 0.10 525000 75.00 580160 lakhs
PNB 46 CE 0.10 462000 66.00 51520 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 35 CE 1.50 3.05 3.05 1.20 4690000 670.00 734720 lakhs
PNB 34 CE 2.15 3.35 3.50 1.90 420000 60.00 77280 lakhs
PNB 33 CE 3.15 4.05 4.05 3.10 42000 6.00 28000 lakhs
PNB 32 CE 3.95 3.95 3.95 3.95 14000 2.00 23520 lakhs
PNB 31 CE 4.45 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 30 CE 6.10 7.45 7.45 6.10 63000 9.00 25760 lakhs
PNB 29 CE 8.20 0.00 0.00 0.00 0 0.00 4480 lakhs
PNB 28 CE 9.55 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 27 CE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 26 CE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 25 CE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 24 CE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 CE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 CE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 CE 6.45 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 20 CE 7.25 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Call (CE) of strike 35.00 has an intrinsic value of 0.65 rupees

 chart PNB 35.00 CE

PNB Call (CE) of strike 34.00 has an intrinsic value of 1.65 rupees

 chart PNB 34.00 CE

PNB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 36 CE 1.05 2.35 2.40 0.55 4102000 586.00 995680 lakhs
PNB 37 CE 0.75 1.80 1.90 0.60 8519000 1217.00 876960 lakhs
PNB 38 CE 0.55 1.45 1.50 0.45 11151000 1593.00 920640 lakhs
PNB 39 CE 0.45 1.20 1.20 0.35 2898000 414.00 546560 lakhs
PNB 40 CE 0.35 0.90 0.95 0.30 34720000 4960.00 2820160 lakhs
PNB 41 CE 0.30 0.70 0.70 0.25 2163000 309.00 313600 lakhs
PNB 42 CE 0.25 0.55 0.55 0.20 2695000 385.00 551040 lakhs
PNB 43 CE 0.20 0.65 0.65 0.15 959000 137.00 164640 lakhs
PNB 44 CE 0.15 0.40 0.40 0.10 889000 127.00 159040 lakhs
PNB 45 CE 0.10 0.30 0.30 0.10 5824000 832.00 673120 lakhs
PNB 46 CE 0.10 0.20 0.20 0.10 462000 66.00 51520 lakhs
PNB 47 CE 0.10 0.20 0.20 0.10 441000 63.00 87360 lakhs
PNB 48 CE 0.10 0.15 0.15 0.05 350000 50.00 274400 lakhs

PNB Call (CE) of strike 36.00 has an intrinsic value of 0 rupees

 chart PNB 36.00 CE

PNB Call (CE) of strike 37.00 has an intrinsic value of 0 rupees

 chart PNB 37.00 CE

PNB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 36 PE 1.25 1.10 1.50 0.80 2695000 385.00 562240 lakhs
PNB 37 PE 2.00 1.60 2.25 1.35 1911000 273.00 356160 lakhs
PNB 38 PE 3.05 2.30 3.15 2.00 644000 92.00 78400 lakhs
PNB 39 PE 3.65 2.85 3.80 2.85 140000 20.00 22400 lakhs
PNB 40 PE 4.60 3.80 5.00 3.50 105000 15.00 119840 lakhs
PNB 41 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 42 PE 5.40 0.00 0.00 0.00 0 0.00 24640 lakhs
PNB 43 PE 14.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 44 PE 14.30 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 45 PE 9.50 0.00 0.00 0.00 0 0.00 2240 lakhs
PNB 46 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 47 PE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 48 PE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs

PNB Put (PE) of strike 36.00 has an intrinsic value of 0.35 rupees

 chart PNB 36.00 PE

PNB Put (PE) of strike 37.00 has an intrinsic value of 1.35 rupees

 chart PNB 37.00 PE

PNB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PNB 35 PE 0.80 0.75 0.95 0.55 4011000 573.00 636160 lakhs
PNB 34 PE 0.50 0.45 0.60 0.35 1974000 282.00 260960 lakhs
PNB 33 PE 0.35 0.30 0.35 0.20 1344000 192.00 420000 lakhs
PNB 32 PE 0.20 0.20 0.25 0.10 952000 136.00 227360 lakhs
PNB 31 PE 0.15 0.45 0.45 0.05 357000 51.00 152320 lakhs
PNB 30 PE 0.10 0.15 0.15 0.05 525000 75.00 580160 lakhs
PNB 29 PE 0.05 0.05 0.05 0.05 224000 32.00 64960 lakhs
PNB 28 PE 0.05 0.05 0.05 0.05 84000 12.00 53760 lakhs
PNB 27 PE 0.05 0.05 0.05 0.05 56000 8.00 29120 lakhs
PNB 26 PE 0.05 0.00 0.00 0.00 0 0.00 19040 lakhs
PNB 25 PE 0.05 0.00 0.00 0.00 0 0.00 32480 lakhs
PNB 24 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 23 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 22 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 21 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
PNB 20 PE 0.05 0.00 0.00 0.00 0 0.00 19040 lakhs

PNB Put (PE) of strike 35.00 has an intrinsic value of 0 rupees

 chart PNB 35.00 PE

PNB Put (PE) of strike 34.00 has an intrinsic value of 0 rupees

 chart PNB 34.00 PE