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 109 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
11 Dec	117.57	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
10 Dec	117.16	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
9 Dec	117.83	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
8 Dec	116.00	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
5 Dec	121.71	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
4 Dec	119.53	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
3 Dec	119.80	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
2 Dec	125.35	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
26 Nov	124.99	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
25 Nov	123.05	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
24 Nov	121.75	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
20 Nov	123.86	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0

12 Nov	122.45	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	15.55 ₹ 1,24,400	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 109 expiring on 30DEC2025

Delta for 109 CE is -

Historical price for 109 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, 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 Nov PNB was trading at 122.02. The strike last trading price was 15.55, 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 15.55, 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 15.55, 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 15.55, 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 Nov PNB was trading at 123.52. The strike last trading price was 15.55, 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 31 Oct PNB was trading at 122.89. The strike last trading price was 15.55, 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 109 PE
Delta: -0.07 Vega: 0.04 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	0.23 ₹ 1,840	-0.03 -240.00	25.96	86 6,88,000	-9 -72,000	167 13,36,000
11 Dec	117.57	0.26 ₹ 2,080	-0.09 -720.00	26.12	69 5,52,000	8 64,000	174 13,92,000
10 Dec	117.16	0.39 ₹ 3,120	0.1 800.00	26.30	111 8,88,000	1 8,000	166 13,28,000
9 Dec	117.83	0.29 ₹ 2,320	-0.28 -2240.00	25.67	203 16,24,000	-20 -1,60,000	165 13,20,000
8 Dec	116.00	0.6 ₹ 4,800	0.44 3520.00	26.77	377 30,16,000	129 10,32,000	182 14,56,000
5 Dec	121.71	0.16 ₹ 1,280	-0.13 -1040.00	26.73	134 10,72,000	-9 -72,000	53 4,24,000
4 Dec	119.53	0.29 ₹ 2,320	-0.03 -240.00	26.64	76 6,08,000	8 64,000	63 5,04,000
3 Dec	119.80	0.33 ₹ 2,640	0.22 1760.00	27.56	204 16,32,000	16 1,28,000	56 4,48,000
2 Dec	125.35	0.11 ₹ 880	-0.02 -160.00	28.04	20 1,60,000	0 0	39 3,12,000
1 Dec	125.30	0.13 ₹ 1,040	-0.02 -160.00	28.76	61 4,88,000	-7 -56,000	41 3,28,000
28 Nov	124.50	0.15 ₹ 1,200	-0.02 -160.00	27.53	21 1,68,000	5 40,000	48 3,84,000
27 Nov	124.93	0.17 ₹ 1,360	-0.04 -320.00	28.06	30 2,40,000	-4 -32,000	42 3,36,000
26 Nov	124.99	0.21 ₹ 1,680	-0.1 -800.00	28.86	68 5,44,000	5 40,000	43 3,44,000
25 Nov	123.05	0.32 ₹ 2,560	-0.06 -480.00	28.70	60 4,80,000	6 48,000	37 2,96,000
24 Nov	121.75	0.39 ₹ 3,120	0.02 160.00	27.70	53 4,24,000	10 80,000	31 2,48,000
21 Nov	122.37	0.37 ₹ 2,960	0.03 240.00	27.54	30 2,40,000	5 40,000	21 1,68,000
20 Nov	123.86	0.34 ₹ 2,720	-0.04 -320.00	28.39	23 1,84,000	-5 -40,000	14 1,12,000
19 Nov	125.06	0.38 ₹ 3,040	-1.92 -15360.00	30.71	46 3,68,000	18 1,44,000	18 1,44,000
18 Nov	122.38	2.3 ₹ 18,400	0 0.00	11.20	0 0	0 0	0 0
13 Nov	121.07	2.3 ₹ 18,400	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	2.3 ₹ 18,400	0 0.00	10.49	0 0	0 0	0 0
11 Nov	122.02	2.3 ₹ 18,400	0 0.00	10.20	0 0	0 0	0 0
7 Nov	122.38	2.3 ₹ 18,400	0 0.00	10.19	0 0	0 0	0 0
6 Nov	120.46	2.3 ₹ 18,400	0 0.00	9.21	0 0	0 0	0 0
4 Nov	123.25	2.3 ₹ 18,400	0 0.00	10.44	0 0	0 0	0 0
3 Nov	123.52	2.3 ₹ 18,400	0 0.00	10.57	0 0	0 0	0 0
31 Oct	122.89	2.3 ₹ 18,400	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 109 expiring on 30DEC2025

Delta for 109 PE is -0.07

Historical price for 109 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.23, which was -0.03 lower than the previous day. The implied volatity was 25.96, the open interest changed by -9 which decreased total open position to 167

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.26, which was -0.09 lower than the previous day. The implied volatity was 26.12, the open interest changed by 8 which increased total open position to 174

On 10 Dec PNB was trading at 117.16. The strike last trading price was 0.39, which was 0.1 higher than the previous day. The implied volatity was 26.30, the open interest changed by 1 which increased total open position to 166

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.29, which was -0.28 lower than the previous day. The implied volatity was 25.67, the open interest changed by -20 which decreased total open position to 165

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.6, which was 0.44 higher than the previous day. The implied volatity was 26.77, the open interest changed by 129 which increased total open position to 182

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.16, which was -0.13 lower than the previous day. The implied volatity was 26.73, the open interest changed by -9 which decreased total open position to 53

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.29, which was -0.03 lower than the previous day. The implied volatity was 26.64, the open interest changed by 8 which increased total open position to 63

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.33, which was 0.22 higher than the previous day. The implied volatity was 27.56, the open interest changed by 16 which increased total open position to 56

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 39

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 28.76, the open interest changed by -7 which decreased total open position to 41

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.15, which was -0.02 lower than the previous day. The implied volatity was 27.53, the open interest changed by 5 which increased total open position to 48

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.17, which was -0.04 lower than the previous day. The implied volatity was 28.06, the open interest changed by -4 which decreased total open position to 42

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.21, which was -0.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 5 which increased total open position to 43

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.32, which was -0.06 lower than the previous day. The implied volatity was 28.70, the open interest changed by 6 which increased total open position to 37

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.39, which was 0.02 higher than the previous day. The implied volatity was 27.70, the open interest changed by 10 which increased total open position to 31

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.37, which was 0.03 higher than the previous day. The implied volatity was 27.54, the open interest changed by 5 which increased total open position to 21

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.34, which was -0.04 lower than the previous day. The implied volatity was 28.39, the open interest changed by -5 which decreased total open position to 14

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.38, which was -1.92 lower than the previous day. The implied volatity was 30.71, the open interest changed by 18 which increased total open position to 18

On 18 Nov PNB was trading at 122.38. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 11.20, 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 2.3, 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 2.3, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PNB was trading at 122.02. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.20, 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 2.3, which was 0 lower than the previous day. The implied volatity was 10.19, 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 2.3, which was 0 lower than the previous day. The implied volatity was 9.21, 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 2.3, which was 0 lower than the previous day. The implied volatity was 10.44, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PNB was trading at 123.52. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PNB was trading at 122.89. The strike last trading price was 2.3, 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

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