PNB

Punjab National Bank

117.81 +0.24 (0.20%)

L: 116.83 H: 118.14

Back to Option Chain

Historical option data for PNB
12 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 104 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	4 32,000
11 Dec	117.57	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	4 32,000
10 Dec	117.16	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	4 32,000
9 Dec	117.83	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
8 Dec	116.00	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	4 32,000
5 Dec	121.71	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
4 Dec	119.53	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
3 Dec	119.80	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
2 Dec	125.35	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
1 Dec	125.30	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0

28 Nov	124.50	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
27 Nov	124.93	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	0 0	0 0
26 Nov	124.99	18.97 ₹ 1,51,760	-0.38 -3040.00	-	0 0	1 8,000	0 0
25 Nov	123.05	18.97 ₹ 1,51,760	-0.38 -3040.00	-	1 8,000	0 0	3 24,000
24 Nov	121.75	19.35 ₹ 1,54,800	5.05 40400.00	-	3 24,000	0 0	0 0
21 Nov	122.37	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
28 Oct	121.13	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
27 Oct	119.63	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
24 Oct	116.94	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
23 Oct	118.22	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
21 Oct	117.67	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
20 Oct	118.10	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
17 Oct	113.70	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
9 Oct	114.30	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0
8 Oct	113.14	14.3 ₹ 1,14,400	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 104 expiring on 30DEC2025

Delta for 104 CE is -

Historical price for 104 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec PNB was trading at 117.57. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec PNB was trading at 117.16. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec PNB was trading at 117.83. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PNB was trading at 116.00. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec PNB was trading at 121.71. The strike last trading price was 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 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 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov PNB was trading at 123.05. The strike last trading price was 18.97, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov PNB was trading at 121.75. The strike last trading price was 19.35, which was 5.05 higher 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 Oct PNB was trading at 121.13. The strike last trading price was 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 104 PE
Delta: -0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	0.11 ₹ 880	0.01 80.00	32.04	63 5,04,000	3 24,000	107 8,56,000
11 Dec	117.57	0.1 ₹ 800	-0.01 -80.00	30.76	74 5,92,000	0 0	104 8,32,000
10 Dec	117.16	0.12 ₹ 960	0.01 80.00	29.37	110 8,80,000	30 2,40,000	104 8,32,000
9 Dec	117.83	0.11 ₹ 880	-0.1 -800.00	29.84	94 7,52,000	11 88,000	74 5,92,000
8 Dec	116.00	0.22 ₹ 1,760	0.14 1120.00	30.14	183 14,64,000	33 2,64,000	63 5,04,000
5 Dec	121.71	0.08 ₹ 640	-0.03 -240.00	31.36	34 2,72,000	-1 -8,000	32 2,56,000
4 Dec	119.53	0.11 ₹ 880	-0.02 -160.00	29.77	25 2,00,000	-4 -32,000	29 2,32,000
3 Dec	119.80	0.13 ₹ 1,040	-0.04 -320.00	30.57	99 7,92,000	32 2,56,000	35 2,80,000
2 Dec	125.35	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
1 Dec	125.30	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
28 Nov	124.50	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
27 Nov	124.93	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
26 Nov	124.99	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
25 Nov	123.05	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	0 0	0 0
24 Nov	121.75	0.17 ₹ 1,360	-0.03 -240.00	-	0 0	2 16,000	0 0
21 Nov	122.37	0.17 ₹ 1,360	-0.03 -240.00	30.08	2 16,000	0 0	1 8,000
19 Nov	125.06	0.2 ₹ 1,600	-3.7 -29600.00	33.49	1 8,000	0 0	0 0
18 Nov	122.38	3.9 ₹ 31,200	0 0.00	15.31	0 0	0 0	0 0
13 Nov	121.07	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	3.9 ₹ 31,200	0 0.00	14.54	0 0	0 0	0 0
7 Nov	122.38	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	3.9 ₹ 31,200	0 0.00	14.31	0 0	0 0	0 0
30 Oct	120.09	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
28 Oct	121.13	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
27 Oct	119.63	3.9 ₹ 31,200	0 0.00	11.34	0 0	0 0	0 0
24 Oct	116.94	3.9 ₹ 31,200	0 0.00	9.60	0 0	0 0	0 0
23 Oct	118.22	3.9 ₹ 31,200	0 0.00	10.03	0 0	0 0	0 0
21 Oct	117.67	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
20 Oct	118.10	3.9 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
17 Oct	113.70	3.9 ₹ 31,200	0 0.00	7.72	0 0	0 0	0 0
9 Oct	114.30	3.9 ₹ 31,200	0 0.00	7.76	0 0	0 0	0 0
8 Oct	113.14	3.9 ₹ 31,200	0 0.00	7.05	0 0	0 0	0 0

For Punjab National Bank - strike price 104 expiring on 30DEC2025

Delta for 104 PE is -0.03

Historical price for 104 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 107

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 104

On 10 Dec PNB was trading at 117.16. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was 29.37, the open interest changed by 30 which increased total open position to 104

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.11, which was -0.1 lower than the previous day. The implied volatity was 29.84, the open interest changed by 11 which increased total open position to 74

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.22, which was 0.14 higher than the previous day. The implied volatity was 30.14, the open interest changed by 33 which increased total open position to 63

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 31.36, the open interest changed by -1 which decreased total open position to 32

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 29.77, the open interest changed by -4 which decreased total open position to 29

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.13, which was -0.04 lower than the previous day. The implied volatity was 30.57, the open interest changed by 32 which increased total open position to 35

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.17, which was -0.03 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 0.17, which was -0.03 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 0.17, which was -0.03 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 0.17, which was -0.03 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 0.17, which was -0.03 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 0.17, which was -0.03 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 0.17, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.17, which was -0.03 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 1

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.2, which was -3.7 lower than the previous day. The implied volatity was 33.49, 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 3.9, which was 0 lower than the previous day. The implied volatity was 15.31, 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 3.9, 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 3.9, which was 0 lower than the previous day. The implied volatity was 14.54, 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 3.9, 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 3.9, 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 3.9, which was 0 lower than the previous day. The implied volatity was 14.31, 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 3.9, 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 3.9, 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 Oct PNB was trading at 121.13. The strike last trading price was 3.9, 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 3.9, which was 0 lower than the previous day. The implied volatity was 11.34, 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 3.9, which was 0 lower than the previous day. The implied volatity was 9.60, 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 3.9, which was 0 lower than the previous day. The implied volatity was 10.03, 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 3.9, 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 3.9, 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 3.9, which was 0 lower than the previous day. The implied volatity was 7.72, 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 3.9, which was 0 lower than the previous day. The implied volatity was 7.76, 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 3.9, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0

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