PNB
Punjab National Bank
101.33
2.69 (2.73%)
Option Chain for PNB
29 Oct 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 25.05 | 0.00 | 83 | 0.00 | 0.1 | 0 | 0 | 48,000 |
0 | 0 | 0 | 24.1 | 0.00 | 84 | 0.00 | 0.2 | 0 | 0 | 0 |
0 | 0 | 0 | 35.3 | 0.00 | 85 | 0.00 | 0.05 | 2,72,000 | -2,64,000 | 12,72,000 |
0 | 0 | 0 | 22.2 | 0.00 | 86 | 0.00 | 0.1 | 0 | 64,000 | 0 |
0 | 0 | 0 | 21.3 | 0.00 | 87 | 0.00 | 0.05 | 8,000 | 0 | 88,000 |
0 | 0 | 0 | 0 | 0.00 | 87.5 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 20.35 | 0.00 | 88 | 0.00 | 0.05 | 8,000 | 0 | 2,40,000 |
0 | 0 | 0 | 19.45 | 0.00 | 89 | 0.00 | 0.1 | 0 | -56,000 | 0 |
4,16,000 | 0 | 8,000 | 8.45 | -1.00 | 90 | -0.10 | 0.05 | 5,44,000 | -5,36,000 | 29,92,000 |
0 | 0 | 0 | 17.7 | 0.00 | 91 | -0.05 | 0.1 | 16,000 | -8,000 | 1,60,000 |
1,20,000 | 0 | 0 | 8.35 | 0.00 | 92 | -0.10 | 0.1 | 1,04,000 | -96,000 | 8,48,000 |
0 | 0 | 0 | 25.3 | 0.00 | 92.5 | -0.10 | 0.15 | 1,04,000 | -80,000 | 6,64,000 |
0 | -16,000 | 0 | 6.05 | 0.00 | 93 | -0.20 | 0.1 | 1,60,000 | -1,52,000 | 7,44,000 |
0 | -1,60,000 | 0 | 5.15 | 0.00 | 94 | -0.15 | 0.2 | 64,000 | -32,000 | 12,72,000 |
19,44,000 | -1,36,000 | 1,52,000 | 6.25 | 1.85 | 95 | -0.40 | 0.1 | 11,60,000 | -11,44,000 | 34,56,000 |
6,72,000 | -80,000 | 96,000 | 4.5 | 0.60 | 96 | -0.45 | 0.2 | 1,44,000 | -1,36,000 | 16,80,000 |
14,24,000 | -64,000 | 88,000 | 4.6 | 1.70 | 97 | -0.50 | 0.35 | 3,44,000 | -3,36,000 | 13,04,000 |
0 | 0 | 0 | 21.15 | 0.00 | 97.5 | -0.40 | 0.55 | 5,44,000 | -5,36,000 | 9,76,000 |
18,40,000 | -3,28,000 | 3,36,000 | 4 | 1.80 | 98 | -0.70 | 0.55 | 9,04,000 | -8,96,000 | 45,04,000 |
10,72,000 | -6,56,000 | 6,80,000 | 2.8 | 1.20 | 99 | -1.30 | 0.4 | 3,20,000 | -2,80,000 | 12,72,000 |
72,56,000 | -49,44,000 | 50,08,000 | 1.7 | 0.40 | 100 | -1.25 | 0.9 | 12,00,000 | -11,52,000 | 50,80,000 |
16,40,000 | -17,04,000 | 18,08,000 | 1.05 | 0.25 | 101 | -1.70 | 1.1 | 1,36,000 | -1,28,000 | 8,56,000 |
18,72,000 | -15,12,000 | 15,60,000 | 0.7 | 0.10 | 102 | -1.60 | 2 | 2,32,000 | -2,24,000 | 6,32,000 |
12,24,000 | -5,76,000 | 5,84,000 | 0.85 | 0.30 | 102.5 | -1.90 | 2 | 72,000 | -56,000 | 10,48,000 |
9,28,000 | -6,56,000 | 6,64,000 | 0.3 | -0.20 | 103 | -2.20 | 2.05 | 8,000 | 0 | 6,64,000 |
13,52,000 | -2,24,000 | 2,32,000 | 0.2 | -0.20 | 104 | 0.00 | 5.2 | 0 | -1,04,000 | 0 |
80,80,000 | -25,60,000 | 26,08,000 | 0.3 | 0.00 | 105 | -2.10 | 3.8 | 2,48,000 | -2,32,000 | 50,88,000 |
12,80,000 | -3,36,000 | 3,52,000 | 0.2 | -0.05 | 106 | -0.25 | 7 | 8,000 | 0 | 6,64,000 |
18,64,000 | -2,32,000 | 2,48,000 | 0.1 | -0.10 | 107 | 0.00 | 8.4 | 8,000 | 0 | 10,24,000 |
25,36,000 | -1,12,000 | 2,56,000 | 0.1 | -0.05 | 107.5 | 0.00 | 8.5 | 0 | -1,20,000 | 0 |
19,12,000 | -1,92,000 | 2,00,000 | 0.05 | -0.10 | 108 | 0.45 | 9.6 | 8,000 | 0 | 4,32,000 |
11,28,000 | -2,80,000 | 3,28,000 | 0.05 | -0.10 | 109 | 0.00 | 8.8 | 0 | -4,48,000 | 0 |
1,57,60,000 | -11,60,000 | 11,76,000 | 0.05 | -0.05 | 110 | -2.70 | 8.6 | 3,44,000 | -3,28,000 | 41,44,000 |
6,08,000 | -40,000 | 48,000 | 0.1 | 0.05 | 111 | 0.00 | 6.8 | 0 | 0 | 88,000 |
9,28,000 | 0 | 8,000 | 0.05 | 0.00 | 112 | 0.00 | 11.45 | 0 | 0 | 40,000 |
12,56,000 | -40,000 | 48,000 | 0.05 | 0.00 | 112.5 | -1.50 | 12 | 32,000 | -8,000 | 5,76,000 |
5,04,000 | -40,000 | 48,000 | 0.05 | 0.00 | 113 | 0.00 | 8.95 | 0 | 0 | 0 |
0 | -40,000 | 0 | 0.05 | 0.00 | 114 | 0.00 | 9.6 | 0 | 0 | 0 |
58,16,000 | -5,04,000 | 5,20,000 | 0.1 | 0.05 | 115 | -2.00 | 14 | 2,56,000 | -2,40,000 | 24,88,000 |
0 | -16,000 | 0 | 0.05 | 0.00 | 116 | 0.00 | 11 | 0 | 0 | 0 |
|
||||||||||
0 | 0 | 0 | 0.05 | 0.00 | 117 | 0.00 | 11.7 | 0 | 0 | 0 |
36,80,000 | -8,000 | 16,000 | 0.05 | 0.00 | 117.5 | 0.00 | 18.5 | 0 | -48,000 | 0 |
5,28,000 | 0 | 0 | 0.05 | 0.00 | 118 | 0.00 | 12.45 | 0 | 0 | 0 |
0 | 0 | 0 | 2.35 | 0.00 | 119 | 0.00 | 13.25 | 0 | 0 | 0 |
97,20,000 | -2,80,000 | 3,12,000 | 0.05 | 0.00 | 120 | -1.20 | 19.5 | 1,92,000 | -1,60,000 | 46,16,000 |
0 | 0 | 0 | 0 | 0.00 | 121 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1.75 | 0.00 | 122 | 0.00 | 15.6 | 0 | 0 | 0 |
0 | -16,000 | 0 | 0.05 | 0.00 | 122.5 | 0.00 | 22.5 | 0 | 0 | 1,52,000 |
0 | 0 | 0 | 0 | 0.00 | 123 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1.45 | 0.00 | 124 | 0.00 | 17.25 | 0 | 0 | 0 |
0 | -3,20,000 | 0 | 0.05 | 0.00 | 125 | -0.80 | 25 | 8,000 | 0 | 18,48,000 |
0 | 0 | 0 | 1.15 | 0.00 | 126 | 0.00 | 19 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 127 | 0.00 | 0 | 0 | 0 | 0 |
1,44,000 | 0 | 0 | 0.05 | 0.00 | 127.5 | 0.00 | 25.9 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 128 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 129 | 0.00 | 0 | 0 | 0 | 0 |
26,48,000 | 0 | 8,000 | 0.05 | 0.00 | 130 | -0.20 | 31 | 16,000 | -8,000 | 10,40,000 |
0 | 0 | 0 | 0 | 0.00 | 131 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 132 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 132.5 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 133 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 134 | 0.00 | 0 | 0 | 0 | 0 |
0 | -40,000 | 0 | 0.05 | 0.00 | 135 | 0.00 | 36.2 | 0 | 0 | 4,88,000 |
8,01,52,000 | 5,24,88,000 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.