PNB
PUNJAB NATIONAL BANK
128.25
-1.30 (-1.00%)
Option Chain for PNB
19 Apr 2024 04:17 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 | - | 12.20 | 100 | 0.05 | - | 2,56,000 | -1,12,000 | 18,40,000 |
2,08,000 | 0 | 8,000 | - | 28.00 | 101 | 0.05 | - | 0 | 8,000 | 0 |
24,000 | 0 | 8,000 | - | 24.55 | 102 | 0.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 102.5 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 21.55 | 103 | 0.25 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 10.10 | 104 | 7.75 | - | 0 | 0 | 0 |
2,00,000 | -8,000 | 16,000 | - | 22.90 | 105 | 0.05 | - | 1,60,000 | -40,000 | 11,12,000 |
0 | 0 | 0 | - | 9.15 | 106 | 0.05 | - | 16,000 | 0 | 96,000 |
0 | 0 | 0 | - | 18.40 | 107 | 0.05 | - | 16,000 | 0 | 1,28,000 |
0 | 0 | 0 | - | 0.00 | 107.5 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 8.25 | 108 | 0.10 | - | 16,000 | 0 | 1,36,000 |
0 | 0 | 0 | - | 16.90 | 109 | 0.15 | - | 1,04,000 | 8,000 | 2,16,000 |
6,00,000 | 0 | 1,84,000 | - | 18.50 | 110 | 0.10 | - | 17,52,000 | -2,64,000 | 40,24,000 |
0 | 0 | 0 | - | 15.50 | 111 | 0.10 | - | 8,000 | 0 | 64,000 |
40,000 | 8,000 | 48,000 | - | 15.25 | 112 | 0.15 | - | 1,28,000 | 8,000 | 4,72,000 |
0 | 0 | 0 | - | 13.85 | 112.5 | 0.20 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 12.75 | 113 | 0.15 | - | 1,36,000 | -48,000 | 5,76,000 |
32,000 | 8,000 | 48,000 | - | 13.30 | 114 | 0.15 | - | 1,76,000 | -8,000 | 3,84,000 |
5,60,000 | 0 | 40,000 | - | 13.50 | 115 | 0.15 | - | 39,52,000 | -2,72,000 | 32,96,000 |
96,000 | 16,000 | 56,000 | - | 11.40 | 116 | 0.25 | - | 1,52,000 | -48,000 | 2,40,000 |
1,36,000 | 0 | 32,000 | - | 11.45 | 117 | 0.25 | - | 1,76,000 | -16,000 | 2,40,000 |
0 | 0 | 0 | - | 10.10 | 117.5 | 0.25 | - | 2,24,000 | -96,000 | 1,28,000 |
|
||||||||||
2,96,000 | -8,000 | 24,000 | - | 10.35 | 118 | 0.25 | - | 6,24,000 | 8,000 | 7,84,000 |
0 | 16,000 | 0 | - | 12.60 | 119 | 0.30 | - | 3,92,000 | -8,000 | 2,40,000 |
17,04,000 | -1,44,000 | 7,84,000 | - | 8.85 | 120 | 0.35 | - | 1,46,88,000 | -3,52,000 | 79,12,000 |
0 | 0 | 0 | - | 10.60 | 121 | 0.40 | - | 6,88,000 | 24,000 | 4,64,000 |
2,00,000 | -8,000 | 64,000 | - | 7.25 | 122 | 0.50 | - | 12,40,000 | -48,000 | 7,28,000 |
0 | 16,000 | 0 | - | 10.00 | 122.5 | 0.55 | - | 18,48,000 | -3,28,000 | 5,28,000 |
1,92,000 | 0 | 72,000 | - | 6.10 | 123 | 0.60 | - | 12,72,000 | 1,60,000 | 9,12,000 |
3,28,000 | -88,000 | 2,80,000 | - | 5.30 | 124 | 0.80 | - | 21,68,000 | 16,000 | 10,24,000 |
29,36,000 | 5,84,000 | 79,20,000 | - | 4.40 | 125 | 1.00 | - | 2,03,60,000 | -6,16,000 | 77,12,000 |
7,68,000 | 56,000 | 11,44,000 | - | 3.75 | 126 | 1.25 | - | 77,04,000 | -32,000 | 16,16,000 |
8,96,000 | 1,28,000 | 64,40,000 | - | 2.90 | 127 | 1.55 | - | 87,68,000 | 8,000 | 29,04,000 |
5,04,000 | 4,32,000 | 27,04,000 | - | 2.65 | 127.5 | 1.70 | - | 30,32,000 | 1,20,000 | 5,44,000 |
29,60,000 | 9,52,000 | 1,80,88,000 | - | 2.40 | 128 | 2.00 | - | 86,88,000 | -3,20,000 | 29,28,000 |
16,08,000 | 5,44,000 | 1,69,84,000 | - | 1.85 | 129 | 2.50 | - | 38,64,000 | -1,20,000 | 11,36,000 |
1,24,88,000 | 21,76,000 | 5,62,80,000 | - | 1.55 | 130 | 3.05 | - | 1,01,76,000 | -8,40,000 | 84,32,000 |
20,00,000 | 4,08,000 | 1,20,40,000 | - | 1.20 | 131 | 3.80 | - | 9,92,000 | -1,12,000 | 13,76,000 |
31,52,000 | 4,64,000 | 1,46,16,000 | - | 0.95 | 132 | 4.40 | - | 10,08,000 | -2,08,000 | 17,28,000 |
11,36,000 | 24,000 | 23,68,000 | - | 0.85 | 132.5 | 4.95 | - | 3,92,000 | -2,40,000 | 3,92,000 |
24,32,000 | 3,92,000 | 94,72,000 | - | 0.75 | 133 | 5.30 | - | 6,24,000 | -4,72,000 | 16,64,000 |
30,48,000 | 3,12,000 | 29,60,000 | - | 0.60 | 134 | 29.00 | - | 0 | 0 | 0 |
1,58,00,000 | -18,96,000 | 3,63,12,000 | - | 0.45 | 135 | 7.00 | - | 17,92,000 | -4,88,000 | 65,20,000 |
33,04,000 | -2,48,000 | 45,12,000 | - | 0.40 | 136 | 30.75 | - | 0 | 0 | 0 |
36,32,000 | -7,76,000 | 40,48,000 | - | 0.40 | 137 | 8.85 | - | 1,68,000 | -40,000 | 16,00,000 |
12,08,000 | -1,12,000 | 10,88,000 | - | 0.30 | 137.5 | 9.55 | - | 80,000 | 16,000 | 5,52,000 |
24,24,000 | -4,88,000 | 25,12,000 | - | 0.30 | 138 | - | 0 | 0 | 0 | 0 |
10,96,000 | -3,44,000 | 18,40,000 | - | 0.25 | 139 | 18.90 | - | 0 | 0 | 0 |
2,19,36,000 | -32,24,000 | 3,49,76,000 | - | 0.20 | 140 | 11.85 | - | 2,40,000 | -96,000 | 29,68,000 |
0 | 0 | 0 | - | 0.00 | 141 | 0.00 | - | 0 | 0 | 0 |
23,84,000 | -2,80,000 | 12,24,000 | - | 0.20 | 142 | - | 0 | 0 | 0 | 0 |
10,40,000 | -56,000 | 2,88,000 | - | 0.15 | 142.5 | 14.90 | - | 64,000 | -16,000 | 40,000 |
0 | 0 | 0 | - | 0.00 | 143 | 0.00 | - | 0 | 0 | 0 |
11,04,000 | -1,52,000 | 4,32,000 | - | 0.10 | 144 | 37.95 | - | 0 | 0 | 0 |
84,72,000 | -16,00,000 | 1,33,84,000 | - | 0.15 | 145 | 18.15 | - | 1,12,000 | 32,000 | 2,88,000 |
0 | 0 | 0 | - | 0.00 | 147 | 0.00 | - | 0 | 0 | 0 |
8,24,000 | -16,000 | 2,88,000 | - | 0.10 | 147.5 | 20.45 | - | 48,000 | 24,000 | 80,000 |
34,96,000 | -2,00,000 | 15,84,000 | - | 0.10 | 148 | 41.65 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 149 | 0.00 | - | 0 | 0 | 0 |
88,00,000 | -11,20,000 | 60,80,000 | - | 0.10 | 150 | 22.50 | - | 8,000 | 0 | 2,56,000 |
0 | 0 | 0 | - | 0.00 | 151 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 152 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 152.5 | 0.00 | - | 0 | 0 | 0 |
60,64,000 | -4,00,000 | 35,52,000 | - | 0.10 | 155 | 21.25 | - | 0 | 0 | 0 |
12,01,28,000 | 6,82,80,000 |
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.