[--[65.84.65.76]--]
PNB
PUNJAB NATIONAL BANK

124.85 3.00 (2.46%)

Option Chain for PNB

01 Mar 2024 04:20 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 17.35 82 0.10 - 16,000 24,000 24,000
0 0 0 - 16.65 83 0.10 - 32,000 32,000 32,000
0 0 0 - 15.90 84 2.90 - 0 0 0
0 0 0 - 42.00 85 0.10 - 16,000 40,000 40,000
0 0 0 - 14.55 86 3.50 - 0 0 0
0 0 0 - 13.90 87 3.85 - 0 0 0
0 0 0 - 13.25 88 4.20 - 0 0 0
0 0 0 - 12.65 89 4.55 - 0 0 0
0 1,60,000 0 - 31.45 90 0.15 - 3,52,000 1,20,000 3,60,000
0 0 0 - 11.45 91 5.35 - 0 0 0
0 0 0 - 10.90 92 5.75 - 0 0 0
0 0 0 - 10.35 93 6.20 - 0 0 0
0 0 0 - 9.85 94 6.65 - 0 0 0
0 24,000 0 - 29.80 95 0.15 - 1,76,000 72,000 1,20,000
0 0 0 - 31.00 96 7.65 - 0 0 0
0 0 0 - 8.40 97 0.55 - 0 16,000 0
0 0 0 - 7.95 98 0.55 - 0 0 0
0 0 0 - 7.55 99 0.35 - 80,000 32,000 48,000
8,00,000 24,000 1,20,000 - 25.95 100 0.25 - 49,76,000 9,12,000 31,20,000
0 0 0 - 6.75 101 0.35 - 1,36,000 64,000 96,000
0 0 0 - 6.35 102 0.35 - 1,52,000 88,000 88,000
0 0 0 - 19.50 103 0.40 - 64,000 24,000 64,000
0 0 0 - 5.65 104 0.60 - 56,000 48,000 48,000
0 1,44,000 0 - 18.65 105 0.50 - 45,12,000 -72,000 24,40,000
0 0 0 - 17.60 106 0.60 - 72,000 40,000 40,000
0 0 0 - 21.00 107 0.60 - 1,84,000 40,000 1,12,000
0 0 0 - 4.45 108 0.70 - 3,68,000 1,92,000 2,40,000
0 0 0 - 4.20 109 0.90 - 40,000 24,000 24,000
39,84,000 3,28,000 10,08,000 - 16.40 110 0.95 - 1,08,48,000 7,28,000 82,72,000
0 0 0 - 3.70 111 1.00 - 1,12,000 56,000 72,000
56,000 0 8,000 - 13.45 112 1.15 - 2,56,000 1,04,000 2,08,000
0 8,000 0 - 12.30 113 1.30 - 3,52,000 1,84,000 2,80,000
0 0 0 - 10.00 114 1.45 - 2,72,000 48,000 1,76,000
12,96,000 2,16,000 9,52,000 - 12.20 115 1.60 - 1,08,80,000 36,00,000 90,88,000
0 0 0 - 2.70 116 1.95 - 2,88,000 96,000 1,84,000
0 0 0 - 2.55 117 2.15 - 5,60,000 1,92,000 3,12,000
88,000 48,000 1,12,000 - 9.05 118 2.35 - 7,20,000 1,04,000 3,12,000
1,04,000 0 80,000 - 9.10 119 2.70 - 36,00,000 1,68,000 9,92,000
87,28,000 19,76,000 1,40,88,000 - 8.85 120 3.05 - 1,75,20,000 16,72,000 1,06,48,000
4,32,000 72,000 15,44,000 - 8.00 121 3.35 - 7,04,000 1,04,000 4,56,000
10,24,000 2,56,000 50,08,000 - 7.45 122 3.75 - 55,20,000 7,04,000 12,16,000
7,28,000 3,04,000 59,36,000 - 6.90 123 4.25 - 10,48,000 2,16,000 6,48,000
27,76,000 17,76,000 1,04,16,000 - 6.50 124 4.80 - 14,72,000 4,80,000 8,64,000
1,04,80,000 23,36,000 3,26,08,000 - 5.90 125 5.15 - 72,56,000 5,76,000 57,28,000
11,36,000 4,48,000 78,08,000 - 5.50 126 5.75 - 4,40,000 1,76,000 4,08,000
13,68,000 4,56,000 67,20,000 - 5.00 127 6.25 - 1,12,000 32,000 3,04,000
10,96,000 1,52,000 63,52,000 - 4.60 128 6.90 - 3,60,000 -88,000 3,60,000
8,72,000 3,20,000 45,04,000 - 4.35 129 7.35 - 1,28,000 0 1,28,000
2,28,40,000 38,32,000 3,64,40,000 - 3.90 130 8.15 - 10,56,000 2,64,000 59,76,000
6,56,000 2,64,000 42,80,000 - 3.45 131 11.20 - 0 0 0
10,08,000 3,20,000 48,48,000 - 3.30 132 10.40 - 0 0 0
10,32,000 7,92,000 44,80,000 - 2.95 133 11.45 - 0 0 0
4,56,000 88,000 3,84,000 - 2.75 134 34.80 - 0 0 0
90,56,000 1,68,000 1,86,56,000 - 2.50 135 11.80 - 1,36,000 0 17,60,000
2,08,000 -24,000 5,28,000 - 2.20 136 36.05 - 0 0 0
3,60,000 1,44,000 6,96,000 - 2.00 137 15.00 - 0 0 0
1,44,000 48,000 3,36,000 - 1.85 138 34.50 - 0 0 0
0 0 0 - 0.55 139 17.85 - 0 56,000 0
1,90,64,000 76,88,000 2,73,04,000 - 1.55 140 15.70 - 3,92,000 1,52,000 11,52,000
40,000 32,000 1,04,000 - 1.40 141 34.75 - 0 0 0
7,60,000 1,04,000 4,96,000 - 1.25 142 21.50 - 0 2,32,000 0
72,000 72,000 1,44,000 - 1.15 143 28.15 - 0 0 0
1,36,000 1,36,000 1,60,000 - 1.00 144 38.15 - 0 0 0
46,16,000 2,24,000 83,20,000 - 0.95 145 22.70 - 0 56,000 0
80,000 56,000 2,40,000 - 0.85 146 40.05 - 0 0 0
26,00,000 6,00,000 20,72,000 - 0.70 147 27.90 - 0 0 0
9,80,96,000 5,64,40,000
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.