PNB Option Chain Analysis Tool. Put Call Ratio.

Processing ...

PNB 111.39 -2.49 *Data as on 2026-04-28

Punjab National Bank Option chain analysis for expiry 28-Apr-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.

Calls				Puts
Builtup	Call Price	Call OI	Strike	Puts OI	Put Price	Builtup	PCR
-	-	-	84	63	111.39 +111.34	-	-
-	-	-	86	41	111.39 +111.39	-	-
Short Covering	111.39 +85.49	42 -1	88	94 +2	111.39 +111.39	Buying	2.24
Short Covering	111.39 +87.49	12 -5	90	271 -2	111.39 +111.39	Short Covering	22.58
-	-	-	91	10	111.39 +111.39	-	-
-	111.39 +89.49	5	92	107	111.39 +111.34	-	21.4
-	111.39 +90.49	17	93	8	111.39 +111.39	-	0.47
-	111.39 +91.49	15	94	45	111.39 +111.39	-	3
Short Covering	111.39 +92.49	29 -2	95	214	111.39 +111.39	-	7.38
-	-	-	96	39	111.39 +111.39	-	-
-	-	-	97	34	111.39 +111.34	-	-
Short Covering	111.39 +95.49	12 -3	98	64 -3	111.39 +111.39	Short Covering	5.33
-	111.39 +96.49	14	99	38 -1	111.39 +111.39	Short Covering	2.71
Short Covering	111.39 +97.39	148 -18	100	404 +12	111.39 +111.34	Buying	2.73
Short Covering	111.39 +98.49	56 -3	101	96 +3	111.39 +111.34	Buying	1.71
Short Covering	111.39 +99.49	101 -2	102	78 +9	111.39 +111.34	Buying	0.77
Short Covering	111.39 +100.49	69 -2	103	126 +13	111.39 +111.34	Buying	1.83
Short Covering	111.39 +101.49	102 -1	104	95 -4	111.39 +111.34	Short Covering	0.93
Short Covering	111.39 +102.34	236 -17	105	398 -29	111.39 +111.34	Short Covering	1.69
Buying	111.39 +103.49	162 +2	106	208 -14	111.39 +111.29	Short Covering	1.28
Short Covering	111.39 +104.39	105 -2	107	184 +1	111.39 +111.29	Buying	1.75
Short Covering	111.39 +105.49	87 -12	108	122 -66	111.39 +111.29	Short Covering	1.4
Short Covering	111.39 +106.34	113 -8	109	215 -10	111.39 +111.24	Short Covering	1.9
Short Covering	111.39 +107.34	284 -80	110	388 -157	111.39 +111.24	Short Covering	1.37
Short Covering	111.39 +108.39	77 -23	111	94 -29	111.39 +111.19	Short Covering	1.22
Short Covering	111.39 +109.19	164 -34	112	129 -167	111.39 +111.09	Short Covering	0.79
Short Covering	111.39 +109.94	167 -3	113	172 -93	111.39 +110.84	Short Covering	1.03
Short Covering	111.39 +110.54	248 -54	114	195 -57	111.39 +110.44	Short Covering	0.79
Short Covering	111.39 +110.94	682 -319	115	260 -90	111.39 +109.89	Short Covering	0.38
Short Covering	111.39 +111.14	157 -63	116	57 -2	111.39 +109.14	Short Covering	0.36
Short Covering	111.39 +111.24	99 -33	117	57 -5	111.39 +108.09	Short Covering	0.58
Short Covering	111.39 +111.29	104 -43	118	33 -2	111.39 +107.24	Short Covering	0.32
Short Covering	111.39 +111.29	65 -7	119	53	111.39 +106.24	-	0.82
Short Covering	111.39 +111.29	565 -99	120	200 -30	111.39 +105.14	Short Covering	0.35
Short Covering	111.39 +111.34	62 -21	121	11 -10	111.39 +104.29	Short Covering	0.18
Short Covering	111.39 +111.34	65 -12	122	32 -5	111.39 +103.29	Short Covering	0.49
Short Covering	111.39 +111.39	35 -11	123	24	111.39 +102.29	-	0.69
Short Covering	111.39 +111.34	76 -11	124	3	111.39 +101.29	-	0.04
Buying	111.39 +111.34	287 +8	125	98 -13	111.39 +100.14	Short Covering	0.34
-	111.39 +111.39	28	126	1	111.39 +99.29	-	0.04
-	111.39 +111.39	20	127	2 -1	111.39 +98.29	Short Covering	0.1
Buying	111.39 +111.39	12 +2	128	2	111.39 +97.29	-	0.17
-	111.39 +111.39	12	129	-	-	-	-
Short Covering	111.39 +111.39	409 -9	130	57 -39	111.39 +95.54	Short Covering	0.14
-	-	-	131	2	111.39 +94.29	-	-
-	111.39 +111.39	3	133	-	-	-	-
-	111.39 +111.39	3	134	-	-	-	-
Buying	111.39 +111.39	66 +11	135	29 -5	111.39 +90.29	Short Covering	0.44
Buying	111.39 +111.39	168 +13	140	15 -2	111.39 +85.29	Short Covering	0.09
Buying	111.39 +111.39	10 +7	142	15 -2	111.39 +83.29	Short Covering	1.5
Buying	111.39 +111.39	13 +2	144	9	111.39 +81.29	-	0.69
-	-	-	146	3	111.39 +79.29	-	-
-	111.39 +111.39	20	148	2	111.39 +77.29	-	0.1
		5226	Total	4897			0.94

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.

Calls:

OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

OI increasing & Option Price Increasing = Put Buying (Bearish trend)
OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)