PNB

Punjab National Bank

117.03 -1.71 (-1.44%)

L: 116.64 H: 118.89

Back to Option Chain

Historical option data for PNB
16 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 107 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	117.03	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
15 Dec	118.74	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
12 Dec	117.81	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
11 Dec	117.57	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
10 Dec	117.16	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
9 Dec	117.83	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
8 Dec	116.00	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
5 Dec	121.71	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
4 Dec	119.53	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0
3 Dec	119.80	17.1 ₹ 1,36,800	0 0.00	-	0 0	0 0	0 0

2 Dec	125.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	124.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	123.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	121.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	123.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Punjab National Bank - strike price 107 expiring on 30DEC2025

Delta for 107 CE is -

Historical price for 107 CE is as follows

On 16 Dec PNB was trading at 117.03. The strike last trading price was 17.1, 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 15 Dec PNB was trading at 118.74. The strike last trading price was 17.1, 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 Dec PNB was trading at 117.81. The strike last trading price was 17.1, 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 11 Dec PNB was trading at 117.57. The strike last trading price was 17.1, 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 10 Dec PNB was trading at 117.16. The strike last trading price was 17.1, 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 Dec PNB was trading at 117.83. The strike last trading price was 17.1, 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 Dec PNB was trading at 116.00. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 17.1, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Nov PNB was trading at 123.86. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 107 PE
Delta: -0.05 Vega: 0.02 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	117.03	0.14 ₹ 1,120	0.02 160.00	29.25	25 2,00,000	5 40,000	24 1,92,000
15 Dec	118.74	0.13 ₹ 1,040	-1.72 -13760.00	31.96	43 3,44,000	17 1,36,000	17 1,36,000
12 Dec	117.81	1.85 ₹ 14,800	0 0.00	13.86	0 0	0 0	0 0
11 Dec	117.57	1.85 ₹ 14,800	0 0.00	13.62	0 0	0 0	0 0
10 Dec	117.16	1.85 ₹ 14,800	0 0.00	12.52	0 0	0 0	0 0
9 Dec	117.83	1.85 ₹ 14,800	0 0.00	13.17	0 0	0 0	0 0
8 Dec	116.00	1.85 ₹ 14,800	0 0.00	11.30	0 0	0 0	0 0
5 Dec	121.71	1.85 ₹ 14,800	0 0.00	-	0 0	0 0	0 0
4 Dec	119.53	1.85 ₹ 14,800	0 0.00	13.69	0 0	0 0	0 0
3 Dec	119.80	1.85 ₹ 14,800	0 0.00	-	0 0	0 0	0 0
2 Dec	125.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	124.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	123.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	121.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	123.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Punjab National Bank - strike price 107 expiring on 30DEC2025

Delta for 107 PE is -0.05

Historical price for 107 PE is as follows

On 16 Dec PNB was trading at 117.03. The strike last trading price was 0.14, which was 0.02 higher than the previous day. The implied volatity was 29.25, the open interest changed by 5 which increased total open position to 24

On 15 Dec PNB was trading at 118.74. The strike last trading price was 0.13, which was -1.72 lower than the previous day. The implied volatity was 31.96, the open interest changed by 17 which increased total open position to 17

On 12 Dec PNB was trading at 117.81. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PNB was trading at 117.57. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 13.62, the open interest changed by 0 which decreased total open position to 0

On 10 Dec PNB was trading at 117.16. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 0

On 9 Dec PNB was trading at 117.83. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 13.17, 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 1.85, which was 0 lower than the previous day. The implied volatity was 11.30, 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 1.85, 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 1.85, which was 0 lower than the previous day. The implied volatity was 13.69, 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 1.85, 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

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