PNB

Punjab National Bank

117.83 +1.83 (1.58%)

L: 115.13 H: 118.1

Back to Option Chain

Historical option data for PNB
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PNB 30-DEC-2025 100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	17.72 ₹ 1,41,760	0.67 5360.00	-	3 24,000	1 8,000	1 8,000
8 Dec	116.00	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
5 Dec	121.71	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
4 Dec	119.53	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
3 Dec	119.80	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
2 Dec	125.35	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
26 Nov	124.99	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
25 Nov	123.05	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
24 Nov	121.75	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
27 Oct	119.63	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
24 Oct	116.94	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0

23 Oct	118.22	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
21 Oct	117.67	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
20 Oct	118.10	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
17 Oct	113.70	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
9 Oct	114.30	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0
8 Oct	113.14	17.05 ₹ 1,36,400	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 100 expiring on 30DEC2025

Delta for 100 CE is -

Historical price for 100 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 17.72, which was 0.67 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 8 Dec PNB was trading at 116.00. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec PNB was trading at 121.71. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PNB was trading at 119.53. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PNB was trading at 119.80. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PNB was trading at 125.35. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PNB was trading at 125.30. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PNB was trading at 124.50. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PNB was trading at 124.93. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PNB was trading at 124.99. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PNB was trading at 123.05. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PNB was trading at 121.75. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PNB was trading at 122.37. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PNB was trading at 125.06. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PNB was trading at 122.38. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PNB was trading at 121.07. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PNB was trading at 122.45. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PNB was trading at 122.38. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PNB was trading at 120.46. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PNB was trading at 123.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct PNB was trading at 120.09. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PNB was trading at 121.10. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PNB was trading at 119.63. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PNB was trading at 116.94. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct PNB was trading at 118.22. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct PNB was trading at 117.67. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct PNB was trading at 118.10. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct PNB was trading at 113.70. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct PNB was trading at 114.30. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct PNB was trading at 113.14. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 100 PE
Delta: -0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	0.07 ₹ 560	-0.04 -320.00	34.63	89 7,12,000	-26 -2,08,000	101 8,08,000
8 Dec	116.00	0.12 ₹ 960	0.08 640.00	34.06	142 11,36,000	60 4,80,000	128 10,24,000
5 Dec	121.71	0.04 ₹ 320	-0.03 -240.00	34.20	36 2,88,000	3 24,000	66 5,28,000
4 Dec	119.53	0.07 ₹ 560	0 0.00	33.83	14 1,12,000	-2 -16,000	62 4,96,000
3 Dec	119.80	0.07 ₹ 560	0.04 320.00	33.62	90 7,20,000	24 1,92,000	64 5,12,000
2 Dec	125.35	0.03 ₹ 240	-0.02 -160.00	34.61	7 56,000	4 32,000	41 3,28,000
1 Dec	125.30	0.05 ₹ 400	0.01 80.00	-	23 1,84,000	7 56,000	36 2,88,000
28 Nov	124.50	0.04 ₹ 320	-0.02 -160.00	33.61	6 48,000	-3 -24,000	29 2,32,000
27 Nov	124.93	0.06 ₹ 480	-0.01 -80.00	35.30	5 40,000	-2 -16,000	32 2,56,000
26 Nov	124.99	0.07 ₹ 560	-0.03 -240.00	35.62	18 1,44,000	3 24,000	34 2,72,000
25 Nov	123.05	0.1 ₹ 800	-0.03 -240.00	35.02	7 56,000	4 32,000	31 2,48,000
24 Nov	121.75	0.12 ₹ 960	0 0.00	33.92	22 1,76,000	2 16,000	27 2,16,000
21 Nov	122.37	0.11 ₹ 880	-0.03 -240.00	33.17	2 16,000	0 0	26 2,08,000
19 Nov	125.06	0.14 ₹ 1,120	0 0.00	36.66	1 8,000	0 0	26 2,08,000
18 Nov	122.38	0.14 ₹ 1,120	-0.03 -240.00	33.49	1 8,000	0 0	26 2,08,000
13 Nov	121.07	0.17 ₹ 1,360	0.04 320.00	31.66	6 48,000	5 40,000	25 2,00,000
12 Nov	122.45	0.13 ₹ 1,040	-0.22 -1760.00	30.79	4 32,000	0 0	18 1,44,000
7 Nov	122.38	0.35 ₹ 2,800	0.05 400.00	35.42	3 24,000	1 8,000	17 1,36,000
6 Nov	120.46	0.3 ₹ 2,400	-0.04 -320.00	32.39	1 8,000	0 0	16 1,28,000
4 Nov	123.25	0.34 ₹ 2,720	0.04 320.00	35.36	1 8,000	0 0	16 1,28,000
30 Oct	120.09	0.3 ₹ 2,400	0 0.00	30.36	3 24,000	0 0	15 1,20,000
29 Oct	121.10	0.3 ₹ 2,400	-0.1 -800.00	31.01	1 8,000	0 0	15 1,20,000
27 Oct	119.63	0.4 ₹ 3,200	-0.15 -1200.00	31.57	3 24,000	2 16,000	14 1,12,000
24 Oct	116.94	0.55 ₹ 4,400	0.05 400.00	30.06	3 24,000	2 16,000	11 88,000
23 Oct	118.22	0.5 ₹ 4,000	-0.2 -1600.00	30.05	6 48,000	3 24,000	8 64,000
21 Oct	117.67	0.7 ₹ 5,600	0.1 800.00	31.91	3 24,000	2 16,000	6 48,000
20 Oct	118.10	0.6 ₹ 4,800	-0.65 -5200.00	31.39	3 24,000	0 0	4 32,000
17 Oct	113.70	1.2 ₹ 9,600	0.25 2000.00	32.23	7 56,000	2 16,000	5 40,000
9 Oct	114.30	0.95 ₹ 7,600	-0.25 -2000.00	29.25	1 8,000	0 0	2 16,000
8 Oct	113.14	1.2 ₹ 9,600	0.2 1600.00	30.01	1 8,000	0 0	1 8,000

For Punjab National Bank - strike price 100 expiring on 30DEC2025

Delta for 100 PE is -0.02

Historical price for 100 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.07, which was -0.04 lower than the previous day. The implied volatity was 34.63, the open interest changed by -26 which decreased total open position to 101

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.12, which was 0.08 higher than the previous day. The implied volatity was 34.06, the open interest changed by 60 which increased total open position to 128

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.04, which was -0.03 lower than the previous day. The implied volatity was 34.20, the open interest changed by 3 which increased total open position to 66

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 33.83, the open interest changed by -2 which decreased total open position to 62

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.07, which was 0.04 higher than the previous day. The implied volatity was 33.62, the open interest changed by 24 which increased total open position to 64

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 34.61, the open interest changed by 4 which increased total open position to 41

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.05, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 36

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 33.61, the open interest changed by -3 which decreased total open position to 29

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 35.30, the open interest changed by -2 which decreased total open position to 32

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 35.62, the open interest changed by 3 which increased total open position to 34

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.1, which was -0.03 lower than the previous day. The implied volatity was 35.02, the open interest changed by 4 which increased total open position to 31

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 33.92, the open interest changed by 2 which increased total open position to 27

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.11, which was -0.03 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 26

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.14, which was 0 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 26

On 18 Nov PNB was trading at 122.38. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 26

On 13 Nov PNB was trading at 121.07. The strike last trading price was 0.17, which was 0.04 higher than the previous day. The implied volatity was 31.66, the open interest changed by 5 which increased total open position to 25

On 12 Nov PNB was trading at 122.45. The strike last trading price was 0.13, which was -0.22 lower than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 18

On 7 Nov PNB was trading at 122.38. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 17

On 6 Nov PNB was trading at 120.46. The strike last trading price was 0.3, which was -0.04 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 16

On 4 Nov PNB was trading at 123.25. The strike last trading price was 0.34, which was 0.04 higher than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 16

On 30 Oct PNB was trading at 120.09. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 15

On 29 Oct PNB was trading at 121.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 15

On 27 Oct PNB was trading at 119.63. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 2 which increased total open position to 14

On 24 Oct PNB was trading at 116.94. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 11

On 23 Oct PNB was trading at 118.22. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 30.05, the open interest changed by 3 which increased total open position to 8

On 21 Oct PNB was trading at 117.67. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 31.91, the open interest changed by 2 which increased total open position to 6

On 20 Oct PNB was trading at 118.10. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 4

On 17 Oct PNB was trading at 113.70. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 32.23, the open interest changed by 2 which increased total open position to 5

On 9 Oct PNB was trading at 114.30. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 2

On 8 Oct PNB was trading at 113.14. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 1

Related Pages for PNB

PNB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD