Technical Strength Analyser Avaiable at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Punjab National Bank (PNB)

Futures & Options of Punjab National Bank

Near Expiry date30/01/2020 Lot Size 8300
Stock Close Price 61.0Trade Date 22/01/2020
Futures Summary
Closing Price61.15 Premium/Discount 0.150
Previous Close 61.55 Change % -0.650
Futures OI 110016.50 K Change % -1.800
Futures Contracts 3662.00 Change % 18.32
Call Summary
Max Traded Strike Price100.00 Contracts 85.00
Cumulative Call OI2511.20 K % Change 249.12
Put Summary
Max Traded Strike Price75.00 Contracts 4.00
Cumulative Put OI424.60 K % Change -43.969

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-Jan-20 61.00 61.15 61.35 60.45 59.75 58.85 62.05 62.95 63.65 3662
27-Feb-20 61.00 61.40 61.57 60.73 60.07 59.23 62.23 63.07 63.73 775
26-Mar-20 61.00 61.75 61.97 61.18 60.62 59.83 62.53 63.32 63.88 17

Snapshot of Future Trades of Punjab National Bank

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/01/2020 /
8300
0.150 61.15 /
61.55
-0.400 /
-0.650
110016.50 K /
112033.40 K
-2016900.000 /
-1.800
3662 /
3095
567.0 /
18.32
18608.50 /
15877.17
27/02/2020 /
8300
0.400 61.40 /
61.85
-0.450 /
-0.728
16575.10 K /
12342.10 K
4233000.00 /
34.30
775 /
294
481.0 /
163.61
3955.76 /
1514.86
26/03/2020 /
8300
0.750 61.75 /
62.25
-0.500 /
-0.803
1245.00 K /
1228.40 K
16600.00 /
1.35
17 /
56
-39.0 /
-69.643
87.09 /
289.80

Snapshot Call Option of Punjab National Bank

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 8300 8300 8300
Max Traded Strike Price/
Contracts
100.00 /
85
1620.00 /
91
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
340.00 /
151
12150.00 /
18415
0.000 /
0
Total Call Contracts/
Previous
99 /
160
92 /
18426
0 /
0
Contract Change/
In %
-61.000/
-38.125
-18334.000/
-99.501
NA
Total Call Open Interest/
Previous
2511200 /
719300
209800 /
462025
0 /
0
OI Change/
In %
1791900.00/
249.12
-252225.000/
-54.591
NA
Turn Over/
Previous day
561.85 /
918.05
561.85 /
918.05
561.85 /
918.05

Snapshot Put Option of Punjab National Bank

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 8300 8300 8300
Max Traded Strike Price/
Contracts
75.00 /
4
440.00 /
437
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
61.00 /
64
63.00 /
29
0.000 /
0
Total Put Contracts/
Previous
6 /
89
438 /
33
0 /
0
Contract Change/
In %
-83.000/
-93.258
405.00/
1227.27
NA
Total Put Open Interest/
Previous
424600 /
757800
724075 /
1178600
0 /
0
OI Change/
In %
-333200.000/
-43.969
-454525.000/
-38.565
NA
Turn Over/
Previous day
51.00 /
541.00
51.00 /
541.00
51.00 /
541.00

Call Option chain of Punjab National Bank for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 2.55 /2.55 /1.95 2.25 -0.300/ -11.765 655.70 K/ 74700.00 57/ 0.000 294.00
61.00 1.95 /1.95 /1.45 1.60 -0.350/ -17.949 830.00 K/ 174300.00 110/ 100.00 572.00
62.00 1.55 /1.70 /1.05 1.20 -0.300/ -20.000 2050.10 K/ 315400.00 297/ 0.000 1559.00
63.00 1.20 /1.20 /0.750 0.900 -0.250/ -21.739 2050.10 K/ 215800.00 154/ 0.000 817.00
64.00 0.950 /0.950 /0.550 0.650 -0.250/ -27.778 1087.30 K/ -257300.000 127/ 0.000 682.00
65.00 0.750 /0.750 /0.400 0.500 -0.200/ -28.571 6938.80 K/ -315400.000 652/ 0.000 3546.00
66.00 0.500 /0.500 /0.350 0.350 -0.150/ -30.000 946.20 K/ 66400.00 74/ 0.000 408.00
67.00 0.400 /0.400 /0.250 0.300 -0.100/ -25.000 946.20 K/ -33200.000 56/NA 313.00
68.00 0.300 /0.300 /0.200 0.200 -0.100/ -33.333 830.00 K/ -8300.000 22/ 0.000 125.00
69.00 0.250 /0.250 /0.200 0.200 -0.050/ -20.000 365.20 K/ -58100.000 14/ 0.000 80.00
70.00 0.250 /0.250 /0.100 0.150 -0.100/ -40.000 4606.50 K/ -954500.000 399/ 100.00 2324.00
71.00 0.150 /0.150 /0.150 0.150 -0.050/ -25.000 174.30 K/ -16600.000 4/ 0.000 24.00
72.00 0.100 /0.100 /0.100 0.100 -0.100/ -50.000 556.10 K/ 8300.00 9/ 100.00 54.00
73.00 0.100 /0.100 /0.100 0.100 NA 91.30 K/ 0.000 2/ 0.000 12.00
75.00 0.100 /0.100 /0.050 0.100 NA 1967.10 K/ -24900.000 14/ 0.000 87.00
76.00 0.050 /0.050 /0.050 0.050 -0.100/ -66.667 99.60 K/ -8300.000 1/ 0.000 6.00
80.00 0.050 /0.050 /0.050 0.050 NA 796.80 K/ -91300.000 11/ 0.000 73.00
83.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 41.50 K/ -8300.000 1/NA 7.00

Put Option chain of Punjab National Bank for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
50.00 0.100 /0.100 /0.100 0.100 0.050/ 100.00 149.40 K/ 8300.00 1/ 0.000 4.00
52.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 16.60 K/ 0.000 2/ 100.00 9.00
55.00 0.100 /0.150 /0.100 0.150 NA 996.00 K/ -99600.000 37/ 0.000 169.00
56.00 0.200 /0.200 /0.200 0.200 NA 232.40 K/ 0.000 2/ 0.000 9.00
57.00 0.250 /0.350 /0.250 0.300 0.050/ 20.00 373.50 K/ 0.000 27/ 400.00 128.00
58.00 0.400 /0.550 /0.400 0.450 NA 755.30 K/ 24900.00 51/ 100.00 248.00
59.00 0.550 /0.800 /0.550 0.700 0.050/ 7.69 664.00 K/ 24900.00 69/ 0.000 342.00
60.00 0.850 /1.25 /0.800 1.05 0.050/ 5.00 3029.50 K/ -132800.000 263/ 0.000 1332.00
61.00 1.30 /1.75 /1.30 1.50 0.100/ 7.14 713.80 K/ 33200.00 64/ 0.000 332.00
62.00 1.85 /2.35 /1.65 2.05 0.050/ 2.50 1469.10 K/ 8300.00 36/ 0.000 191.00
63.00 2.65 /2.95 /2.60 2.75 0.050/ 1.85 971.10 K/ 41500.00 29/ 0.000 158.00
64.00 3.45 /3.45 /3.45 3.45 0.350/ 11.29 498.00 K/ -8300.000 1/ 0.000 6.00
65.00 4.25 /4.75 /4.15 4.35 0.200/ 4.82 1328.00 K/ -16600.000 11/ 0.000 63.00
66.00 5.25 /5.60 /5.00 5.30 0.300/ 6.00 506.30 K/ -8300.000 12/ 100.00 71.00
67.00 5.60 /6.35 /5.60 6.15 0.450/ 7.89 107.90 K/ -16600.000 6/ 200.00 36.00
68.00 7.00 /7.00 /7.00 7.00 1.70/ 32.08 207.50 K/ -16600.000 2/NA 12.00
70.00 9.30 /9.30 /9.30 9.30 0.950/ 11.38 680.60 K/ -8300.000 1/ 0.000 7.00
75.00 13.80 /13.95 /13.60 13.95 0.700/ 5.28 348.60 K/ -33200.000 4/ 100.00 29.00
83.00 22.00 /22.00 /22.00 22.00 2.45/ 12.53 190.90 K/ -8300.000 1/NA 9.00


Call Option chain of Punjab National Bank for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 4.30 /4.60 /4.20 4.20 -2.150/ -33.858 141.10 K/ 91300.00 11/ 100.00 59.00
61.00 3.60 /3.70 /3.55 3.70 NA 33.20 K/ 0.000 4/NA 21.00
62.00 3.45 /3.45 /3.15 3.15 -0.500/ -13.699 74.70 K/ 41500.00 8/ 0.000 43.00
63.00 3.10 /3.10 /2.95 3.00 -0.250/ -7.692 58.10 K/ 24900.00 5/ 100.00 27.00
64.00 2.50 /2.50 /2.50 2.50 -0.700/ -21.875 41.50 K/ 8300.00 1/ 0.000 6.00
65.00 2.60 /2.60 /2.10 2.25 -0.250/ -10.000 456.50 K/ 58100.00 23/ 0.000 128.00
66.00 2.15 /2.15 /1.95 1.95 -0.400/ -17.021 16.60 K/ 0.000 5/ 400.00 28.00
67.00 1.80 /1.80 /1.65 1.65 -0.300/ -15.385 74.70 K/ 16600.00 4/ 0.000 23.00
68.00 1.65 /1.65 /1.50 1.50 -0.200/ -11.765 157.70 K/ 58100.00 14/ 1300.00 81.00
69.00 1.45 /1.45 /1.45 1.45 -0.050/ -3.333 16.60 K/ -8300.000 1/NA 6.00
70.00 1.20 /1.30 /1.05 1.10 -0.150/ -12.000 589.30 K/ 49800.00 19/ 0.000 112.00
73.00 0.800 /0.800 /0.800 0.800 NA 8300.00/ 0.000 1/NA 6.00
75.00 0.550 /0.600 /0.500 0.500 -0.100/ -16.667 215.80 K/ 8300.00 5/ 0.000 31.00
80.00 0.400 /0.400 /0.350 0.350 -0.050/ -12.500 207.50 K/ 24900.00 3/ 0.000 20.00

Put Option chain of Punjab National Bank for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
55.00 1.10 /1.20 /1.05 1.15 0.050/ 4.55 182.60 K/ 41500.00 11/ 0.000 51.00
57.00 1.50 /1.70 /1.50 1.70 0.150/ 9.68 199.20 K/ 41500.00 8/ 0.000 39.00
58.00 2.00 /2.15 /2.00 2.00 0.050/ 2.56 207.50 K/ 0.000 4/ 100.00 20.00
59.00 2.35 /2.45 /2.35 2.45 0.150/ 6.52 99.60 K/ 24900.00 8/ 0.000 41.00
60.00 2.85 /3.00 /2.75 2.90 0.150/ 5.45 622.50 K/ 124500.00 28/ 0.000 146.00
61.00 3.40 /3.40 /3.40 3.40 0.950/ 38.78 24.90 K/ 8300.00 1/ 0.000 5.00
62.00 3.70 /4.10 /3.70 3.95 0.300/ 8.22 199.20 K/ 24900.00 9/ 0.000 49.00
63.00 4.80 /4.80 /4.80 4.80 0.550/ 12.94 16.60 K/ 8300.00 1/NA 6.00
65.00 5.95 /5.95 /5.95 5.95 0.450/ 8.18 99.60 K/ 8300.00 1/ 0.000 6.00
68.00 8.00 /8.00 /8.00 8.00 1.70/ 26.98 132.80 K/ 16600.00 2/ 0.000 13.00
70.00 9.50 /9.50 /9.50 9.50 1.50/ 18.75 49.80 K/ 8300.00 1/NA 7.00
75.00 14.00 /14.00 /13.70 14.00 0.500/ 3.70 132.80 K/ 41500.00 5/NA 37.00
Call Option chain of Punjab National Bank for Expiry Date 26/03/2020 was not traded on trading date 2020-01-22 00:00:00.0
Put Option chain of Punjab National Bank for Expiry Date 26/03/2020 was not traded on trading date 2020-01-22 00:00:00.0

( Intraday Analysis is on 15 Mins Delayed Data. All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.