Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 date25/07/2019 Lot Size 7000
Stock Close Price 68.4Trade Date 23/07/2019
Futures Summary
Closing Price68.45 Premium/Discount 0.050
Previous Close 72.65 Change % -5.781
Futures OI 52808.00 K Change % -33.398
Futures Contracts 12.70 K Change % 84.65
Call Summary
Max Traded Strike Price72.50 Contracts 1027.00
Cumulative Call OI30695.50 K % Change -1.427
Put Summary
Max Traded Strike Price70.00 Contracts 984.00
Cumulative Put OI11075.50 K % Change -23.087

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
25-Jul-19 68.40 68.45 69.90 66.65 64.85 61.60 71.70 74.95 76.75 12695
29-Aug-19 68.40 68.70 70.12 66.98 65.27 62.13 71.83 74.97 76.68 8443
26-Sep-19 68.40 69.10 70.48 67.47 65.83 62.82 72.12 75.13 76.77 118

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)
25/07/2019 /
7000
0.050 68.45 /
72.65
-4.200 /
-5.781
52808.00 K /
79289.00 K
-26481000.000 /
-33.398
12695 /
6875
5820.0 /
84.65
62601.63 /
34871.43
29/08/2019 /
7000
0.300 68.70 /
73.00
-4.300 /
-5.890
60277.00 K /
27671.00 K
32606000.00 /
117.83
8443 /
3636
4807.0 /
132.21
41880.23 /
18551.71
26/09/2019 /
7000
0.700 69.10 /
73.45
-4.350 /
-5.922
1071.00 K /
742.00 K
329000.00 /
44.34
118 /
48
70.0 /
145.83
582.79 /
245.77

Snapshot Call Option of Punjab National Bank

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 7000 7000 7000
Max Traded Strike Price/
Contracts
72.50 /
1027
75.00 /
333
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
75.00 /
1101
75.00 /
102
0.000 /
0
Total Call Contracts/
Previous
3169 /
2525
1028 /
340
0 /
0
Contract Change/
In %
644.00/
25.50
688.00/
202.35
NA
Total Call Open Interest/
Previous
30695500 /
31140000
6475000 /
4214000
0 /
0
OI Change/
In %
-444500.000/
-1.427
2261000.00/
53.65
NA
Turn Over/
Previous day
16659.76 /
13705.27
16659.76 /
13705.27
16659.76 /
13705.27

Snapshot Put Option of Punjab National Bank

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 7000 7000 7000
Max Traded Strike Price/
Contracts
70.00 /
984
70.00 /
304
82.50 /
2
Previous Day Max Traded Strike Price/
Contracts
70.00 /
829
70.00 /
100
0.000 /
0
Total Put Contracts/
Previous
2104 /
1601
769 /
267
3 /
0
Contract Change/
In %
503.00/
31.42
502.00/
188.01
NA
Total Put Open Interest/
Previous
11075500 /
14400000
5345500 /
3458000
31950 /
0
OI Change/
In %
-3324500.000/
-23.087
1887500.00/
54.58
NA
Turn Over/
Previous day
10856.00 /
8013.00
10856.00 /
8013.00
10856.00 /
8013.00

Call Option chain of Punjab National Bank for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 9.75 /9.75 /9.75 9.75 -5.400/ -35.644 28.00 K/ -7000.000 1/NA 5.00
65.00 3.60 /3.60 /3.60 3.60 -4.450/ -55.280 0.000/ -7000.000 1/NA 5.00
67.50 2.95 /2.95 /1.25 1.40 -6.700/ -82.716 28.00 K/ 21000.00 5/ 400.00 24.00
70.00 2.40 /2.40 /0.400 0.450 -2.350/ -83.929 1470.00 K/ 980000.00 647/ 1200.00 3203.00
72.50 0.900 /0.900 /0.100 0.150 -0.750/ -83.333 1274.00 K/ 91000.00 1027/ 100.00 5237.00
75.00 0.300 /0.300 /0.050 0.050 -0.250/ -83.333 4347.00 K/ -266000.000 835/ 0.000 4391.00
77.50 0.100 /0.100 /0.050 0.100 -0.050/ -33.333 1624.00 K/ -392000.000 177/ 0.000 961.00
80.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 6069.00 K/ -441000.000 232/ 0.000 1300.00
82.50 0.050 /0.050 /0.050 0.050 NA 1386.00 K/ -189000.000 44/ 0.000 254.00
85.00 0.050 /0.050 /0.050 0.050 NA 3507.00 K/ -203000.000 54/ 0.000 321.00
87.50 0.050 /0.100 /0.050 0.050 NA 1365.00 K/ -14000.000 47/ 0.000 288.00
90.00 0.050 /0.050 /0.050 0.050 NA 3815.00 K/ 7000.00 29/ 0.000 183.00
92.50 0.050 /0.050 /0.050 0.050 NA 336.00 K/ -21000.000 4/ 0.000 26.00
95.00 0.050 /0.050 /0.050 0.050 NA 1561.00 K/ 0.000 3/ 0.000 20.00
97.50 0.050 /0.050 /0.050 0.050 NA 140.00 K/ 0.000 1/ 0.000 7.00
100.00 0.050 /0.050 /0.050 0.050 NA 2905.00 K/ 0.000 62/ 1100.00 434.00

Put Option chain of Punjab National Bank for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 0.050 /0.100 /0.050 0.100 0.050/ 100.00 812.00 K/ -154000.000 52/ 0.000 219.00
62.50 0.050 /0.100 /0.050 0.100 0.050/ 100.00 273.00 K/ -14000.000 22/ 0.000 96.00
65.00 0.050 /0.250 /0.050 0.250 0.200/ 400.00 1183.00 K/ 56000.00 136/ 0.000 620.00
67.50 0.150 /0.750 /0.100 0.600 0.450/ 300.00 707.00 K/ 56000.00 210/ 0.000 999.00
70.00 0.250 /2.15 /0.250 1.95 1.65/ 550.00 1211.00 K/ -1547000.000 984/ 0.000 4892.00
72.50 0.850 /4.35 /0.850 4.10 3.30/ 412.50 994.00 K/ -469000.000 208/ 0.000 1086.00
75.00 2.65 /6.80 /2.65 6.50 3.85/ 145.28 1435.00 K/ -462000.000 342/ 200.00 1917.00
77.50 6.15 /9.15 /6.15 9.05 4.05/ 81.00 623.00 K/ -182000.000 39/ 400.00 232.00
80.00 7.50 /11.80 /7.50 11.40 4.00/ 54.05 1344.00 K/ -175000.000 38/ 0.000 240.00
82.50 10.30 /11.25 /10.30 11.25 1.35/ 13.64 714.00 K/ -7000.000 2/NA 13.00
85.00 12.75 /16.60 /12.75 16.40 4.65/ 39.57 280.00 K/ -105000.000 20/ 500.00 140.00
87.50 15.65 /17.60 /15.65 17.60 2.90/ 19.73 91.00 K/ -49000.000 8/ 100.00 58.00
90.00 18.50 /21.90 /18.10 21.65 3.95/ 22.32 329.00 K/ -224000.000 35/ 100.00 271.00
92.50 21.65 /21.65 /21.65 21.65 3.90/ 21.97 63.00 K/ -14000.000 2/ 0.000 16.00
95.00 26.50 /26.50 /26.50 26.50 3.90/ 17.26 70.00 K/ -7000.000 1/NA 9.00
100.00 30.40 /31.80 /30.40 31.80 4.55/ 16.70 287.00 K/ -14000.000 2/ 100.00 18.00
105.00 35.00 /35.00 /35.00 35.00 11.20/ 47.06 49.00 K/ -21000.000 3/NA 29.00


Call Option chain of Punjab National Bank for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 12.00 /12.00 /10.05 10.05 -2.700/ -21.176 378.00 K/ -21000.000 18/ 300.00 90.00
67.50 5.50 /5.50 /4.60 4.75 NA 49.00 K/ 0.000 8/NA 41.00
70.00 5.50 /5.50 /3.45 3.60 -2.650/ -42.400 805.00 K/ 455000.00 137/ 900.00 710.00
72.50 4.25 /4.25 /2.50 2.75 -1.750/ -38.889 560.00 K/ 434000.00 105/ 200.00 557.00
75.00 3.20 /3.25 /1.80 1.95 -1.500/ -43.478 1456.00 K/ 644000.00 333/ 200.00 1805.00
77.50 2.25 /2.30 /1.30 1.35 -1.050/ -43.750 280.00 K/ 84000.00 49/ 100.00 271.00
80.00 1.70 /1.70 /0.900 0.950 -0.850/ -47.222 1267.00 K/ 357000.00 218/ 100.00 1239.00
82.50 1.15 /1.15 /0.650 0.700 -0.400/ -36.364 196.00 K/ 56000.00 29/ 300.00 169.00
85.00 0.800 /0.850 /0.450 0.500 -0.450/ -47.368 707.00 K/ 84000.00 77/ 0.000 462.00
87.50 0.500 /0.500 /0.350 0.350 -0.350/ -50.000 77.00 K/ 35000.00 10/ 200.00 62.00
90.00 0.450 /0.450 /0.250 0.350 -0.150/ -30.000 511.00 K/ 35000.00 27/ 0.000 171.00
92.50 0.250 /0.250 /0.150 0.200 -0.300/ -60.000 42.00 K/ 7000.00 6/ 0.000 39.00
95.00 0.150 /0.150 /0.150 0.150 -0.150/ -50.000 21.00 K/ 0.000 1/ 0.000 7.00
100.00 0.100 /0.150 /0.100 0.150 0.050/ 50.00 98.00 K/ 42000.00 10/ 400.00 70.00

Put Option chain of Punjab National Bank for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
55.00 0.300 /0.500 /0.300 0.500 0.200/ 66.67 49.00 K/ 21000.00 4/ 100.00 16.00
57.50 0.500 /0.600 /0.500 0.600 NA 21.00 K/ 0.000 3/NA 12.00
60.00 0.650 /1.40 /0.650 1.30 0.650/ 100.00 518.00 K/ 273000.00 77/ 1100.00 329.00
62.50 1.00 /1.95 /1.00 1.85 1.05/ 131.25 210.00 K/ 112000.00 29/ 800.00 130.00
65.00 1.40 /2.75 /1.40 2.60 1.25/ 92.59 868.00 K/ 434000.00 153/ 200.00 720.00
67.50 2.20 /3.70 /2.15 3.55 1.20/ 51.06 259.00 K/ 56000.00 55/ 300.00 272.00
70.00 3.00 /5.10 /3.00 4.80 1.90/ 65.52 1176.00 K/ 231000.00 304/ 200.00 1576.00
72.50 4.30 /6.65 /4.30 6.65 2.70/ 68.35 322.00 K/ 70000.00 34/ 0.000 185.00
75.00 5.40 /8.30 /5.40 8.25 2.85/ 52.78 798.00 K/ 182000.00 40/ 100.00 229.00
77.50 8.70 /8.70 /8.70 8.70 2.05/ 30.83 91.00 K/ 7000.00 1/NA 6.00
80.00 8.60 /12.20 /8.60 12.10 3.55/ 41.52 455.00 K/ 203000.00 32/ 0.000 204.00
85.00 13.30 /16.40 /13.30 16.40 2.90/ 21.48 119.00 K/ 42000.00 6/ 100.00 42.00
87.50 15.50 /17.40 /15.50 17.40 3.00/ 20.83 98.00 K/ 56000.00 8/ 100.00 58.00
90.00 18.10 /21.50 /17.90 21.50 4.00/ 22.86 189.00 K/ 84000.00 13/ 0.000 99.00
92.50 20.80 /20.80 /20.80 20.80 NA 14.00 K/ 0.000 2/NA 16.00
100.00 27.75 /28.20 /27.75 28.20 1.45/ 5.42 49.00 K/ 35000.00 5/ 400.00 45.00
105.00 34.05 /34.05 /34.05 34.05 NA 21.00 K/ 0.000 3/NA 29.00

Call Option chain of Punjab National Bank for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
100.00 0.700 /0.700 /0.500 0.500 NA 21.00 K/ 0.000 3/NA 21.00
Put Option chain of Punjab National Bank for Expiry Date 26/09/2019 was not traded on trading date 2019-07-23 00:00:00.0

(All 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.