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 111 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	7.66 ₹ 61,280	-3.91 -31280.00	-	0 0	0 0	22 1,76,000
11 Dec	117.57	7.66 ₹ 61,280	-3.91 -31280.00	-	0 0	0 0	22 1,76,000

10 Dec	117.16	7.66 ₹ 61,280	-3.91 -31280.00	-	0 0	0 0	22 1,76,000
9 Dec	117.83	7.66 ₹ 61,280	-3.91 -31280.00	21.99	29 2,32,000	20 1,60,000	23 1,84,000
8 Dec	116.00	11.57 ₹ 92,560	-1.48 -11840.00	-	0 0	0 0	3 24,000
5 Dec	121.71	11.57 ₹ 92,560	-1.48 -11840.00	24.23	1 8,000	0 0	2 16,000
4 Dec	119.53	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
3 Dec	119.80	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
2 Dec	125.35	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
1 Dec	125.30	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
28 Nov	124.50	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
27 Nov	124.93	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
26 Nov	124.99	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	0 0	0 0
25 Nov	123.05	13.05 ₹ 1,04,400	0.64 5120.00	-	0 0	1 8,000	0 0
24 Nov	121.75	13.05 ₹ 1,04,400	0.64 5120.00	36.78	1 8,000	0 0	1 8,000
21 Nov	122.37	12.41 ₹ 99,280	-1.69 -13520.00	-	1 8,000	0 0	0 0
20 Nov	123.86	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
17 Nov	123.00	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
14 Nov	122.21	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	14.1 ₹ 1,12,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 111 expiring on 30DEC2025

Delta for 111 CE is -

Historical price for 111 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 7.66, which was -3.91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec PNB was trading at 117.57. The strike last trading price was 7.66, which was -3.91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec PNB was trading at 117.16. The strike last trading price was 7.66, which was -3.91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec PNB was trading at 117.83. The strike last trading price was 7.66, which was -3.91 lower than the previous day. The implied volatity was 21.99, the open interest changed by 20 which increased total open position to 23

On 8 Dec PNB was trading at 116.00. The strike last trading price was 11.57, which was -1.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PNB was trading at 121.71. The strike last trading price was 11.57, which was -1.48 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 2

On 4 Dec PNB was trading at 119.53. The strike last trading price was 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher 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 13.05, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PNB was trading at 121.75. The strike last trading price was 13.05, which was 0.64 higher than the previous day. The implied volatity was 36.78, the open interest changed by 0 which decreased total open position to 1

On 21 Nov PNB was trading at 122.37. The strike last trading price was 12.41, which was -1.69 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 14.1, 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 19 Nov PNB was trading at 125.06. The strike last trading price was 14.1, 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 18 Nov PNB was trading at 122.38. The strike last trading price was 14.1, 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 17 Nov PNB was trading at 123.00. The strike last trading price was 14.1, 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 14 Nov PNB was trading at 122.21. The strike last trading price was 14.1, 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 13 Nov PNB was trading at 121.07. The strike last trading price was 14.1, 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 Nov PNB was trading at 122.45. The strike last trading price was 14.1, 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 Nov PNB was trading at 122.02. The strike last trading price was 14.1, 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 Nov PNB was trading at 122.34. The strike last trading price was 14.1, 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 7 Nov PNB was trading at 122.38. The strike last trading price was 14.1, 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 6 Nov PNB was trading at 120.46. The strike last trading price was 14.1, 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 Nov PNB was trading at 123.25. The strike last trading price was 14.1, 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 Nov PNB was trading at 123.52. The strike last trading price was 14.1, 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 31 Oct PNB was trading at 122.89. The strike last trading price was 14.1, 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 30 Oct PNB was trading at 120.09. The strike last trading price was 14.1, 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 29 Oct PNB was trading at 121.10. The strike last trading price was 14.1, 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

PNB 30DEC2025 111 PE
Delta: -0.11 Vega: 0.05 Theta: -0.03 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	0.35 ₹ 2,800	-0.07 -560.00	24.06	73 5,84,000	-20 -1,60,000	234 18,72,000
11 Dec	117.57	0.42 ₹ 3,360	-0.14 -1120.00	24.83	62 4,96,000	14 1,12,000	254 20,32,000
10 Dec	117.16	0.65 ₹ 5,200	0.2 1600.00	25.61	113 9,04,000	-34 -2,72,000	239 19,12,000
9 Dec	117.83	0.47 ₹ 3,760	-0.44 -3520.00	24.61	433 34,64,000	38 3,04,000	275 22,00,000
8 Dec	116.00	0.93 ₹ 7,440	0.69 5520.00	25.93	329 26,32,000	114 9,12,000	235 18,80,000
5 Dec	121.71	0.25 ₹ 2,000	-0.18 -1440.00	25.72	185 14,80,000	-28 -2,24,000	117 9,36,000
4 Dec	119.53	0.44 ₹ 3,520	-0.04 -320.00	25.55	51 4,08,000	20 1,60,000	145 11,60,000
3 Dec	119.80	0.47 ₹ 3,760	0.27 2160.00	26.25	228 18,24,000	58 4,64,000	126 10,08,000
2 Dec	125.35	0.22 ₹ 1,760	0.04 320.00	28.66	71 5,68,000	12 96,000	66 5,28,000
1 Dec	125.30	0.18 ₹ 1,440	-0.03 -240.00	27.44	28 2,24,000	2 16,000	53 4,24,000
28 Nov	124.50	0.21 ₹ 1,680	-0.04 -320.00	26.34	44 3,52,000	2 16,000	53 4,24,000
27 Nov	124.93	0.25 ₹ 2,000	-0.04 -320.00	27.24	23 1,84,000	-3 -24,000	52 4,16,000
26 Nov	124.99	0.3 ₹ 2,400	-0.13 -1040.00	27.99	96 7,68,000	6 48,000	55 4,40,000
25 Nov	123.05	0.43 ₹ 3,440	-0.09 -720.00	27.50	83 6,64,000	-21 -1,68,000	38 3,04,000
24 Nov	121.75	0.55 ₹ 4,400	0.05 400.00	26.86	44 3,52,000	21 1,68,000	59 4,72,000
21 Nov	122.37	0.5 ₹ 4,000	0.03 240.00	26.49	36 2,88,000	-2 -16,000	35 2,80,000
20 Nov	123.86	0.48 ₹ 3,840	0.01 80.00	27.74	31 2,48,000	-2 -16,000	37 2,96,000
19 Nov	125.06	0.47 ₹ 3,760	-0.12 -960.00	29.28	66 5,28,000	1 8,000	39 3,12,000
18 Nov	122.38	0.58 ₹ 4,640	-0.01 -80.00	26.97	31 2,48,000	0 0	37 2,96,000
17 Nov	123.00	0.59 ₹ 4,720	-0.19 -1520.00	27.52	14 1,12,000	0 0	37 2,96,000
14 Nov	122.21	0.78 ₹ 6,240	0.04 320.00	27.93	1 8,000	0 0	37 2,96,000
13 Nov	121.07	0.74 ₹ 5,920	-0.22 -1760.00	-	0 0	-3 -24,000	0 0
12 Nov	122.45	0.74 ₹ 5,920	-0.22 -1760.00	26.86	7 56,000	-3 -24,000	37 2,96,000
11 Nov	122.02	0.96 ₹ 7,680	0.06 480.00	28.34	4 32,000	-1 -8,000	41 3,28,000
10 Nov	122.34	0.9 ₹ 7,200	-0.15 -1200.00	28.37	2 16,000	0 0	41 3,28,000
7 Nov	122.38	1.05 ₹ 8,400	0 0.00	29.03	1 8,000	0 0	41 3,28,000
6 Nov	120.46	1.05 ₹ 8,400	-0.3 -2400.00	-	0 0	0 0	0 0
4 Nov	123.25	1.05 ₹ 8,400	-0.3 -2400.00	-	0 0	0 0	0 0
3 Nov	123.52	1.05 ₹ 8,400	-0.3 -2400.00	-	0 0	18 1,44,000	0 0
31 Oct	122.89	1.05 ₹ 8,400	-0.3 -2400.00	-	36 2,88,000	19 1,52,000	42 3,36,000
30 Oct	120.09	1.35 ₹ 10,800	-1.45 -11600.00	27.13	23 1,84,000	0 0	0 0
29 Oct	121.10	2.8 ₹ 22,400	0 0.00	7.93	0 0	0 0	0 0

For Punjab National Bank - strike price 111 expiring on 30DEC2025

Delta for 111 PE is -0.11

Historical price for 111 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.35, which was -0.07 lower than the previous day. The implied volatity was 24.06, the open interest changed by -20 which decreased total open position to 234

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.42, which was -0.14 lower than the previous day. The implied volatity was 24.83, the open interest changed by 14 which increased total open position to 254

On 10 Dec PNB was trading at 117.16. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 25.61, the open interest changed by -34 which decreased total open position to 239

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.47, which was -0.44 lower than the previous day. The implied volatity was 24.61, the open interest changed by 38 which increased total open position to 275

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.93, which was 0.69 higher than the previous day. The implied volatity was 25.93, the open interest changed by 114 which increased total open position to 235

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.25, which was -0.18 lower than the previous day. The implied volatity was 25.72, the open interest changed by -28 which decreased total open position to 117

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.44, which was -0.04 lower than the previous day. The implied volatity was 25.55, the open interest changed by 20 which increased total open position to 145

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.47, which was 0.27 higher than the previous day. The implied volatity was 26.25, the open interest changed by 58 which increased total open position to 126

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.22, which was 0.04 higher than the previous day. The implied volatity was 28.66, the open interest changed by 12 which increased total open position to 66

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 27.44, the open interest changed by 2 which increased total open position to 53

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.21, which was -0.04 lower than the previous day. The implied volatity was 26.34, the open interest changed by 2 which increased total open position to 53

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.25, which was -0.04 lower than the previous day. The implied volatity was 27.24, the open interest changed by -3 which decreased total open position to 52

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.3, which was -0.13 lower than the previous day. The implied volatity was 27.99, the open interest changed by 6 which increased total open position to 55

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.43, which was -0.09 lower than the previous day. The implied volatity was 27.50, the open interest changed by -21 which decreased total open position to 38

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 26.86, the open interest changed by 21 which increased total open position to 59

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.5, which was 0.03 higher than the previous day. The implied volatity was 26.49, the open interest changed by -2 which decreased total open position to 35

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.48, which was 0.01 higher than the previous day. The implied volatity was 27.74, the open interest changed by -2 which decreased total open position to 37

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.47, which was -0.12 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 39

On 18 Nov PNB was trading at 122.38. The strike last trading price was 0.58, which was -0.01 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 37

On 17 Nov PNB was trading at 123.00. The strike last trading price was 0.59, which was -0.19 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 37

On 14 Nov PNB was trading at 122.21. The strike last trading price was 0.78, which was 0.04 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 37

On 13 Nov PNB was trading at 121.07. The strike last trading price was 0.74, which was -0.22 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 12 Nov PNB was trading at 122.45. The strike last trading price was 0.74, which was -0.22 lower than the previous day. The implied volatity was 26.86, the open interest changed by -3 which decreased total open position to 37

On 11 Nov PNB was trading at 122.02. The strike last trading price was 0.96, which was 0.06 higher than the previous day. The implied volatity was 28.34, the open interest changed by -1 which decreased total open position to 41

On 10 Nov PNB was trading at 122.34. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 41

On 7 Nov PNB was trading at 122.38. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 41

On 6 Nov PNB was trading at 120.46. The strike last trading price was 1.05, which was -0.3 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 1.05, which was -0.3 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 1.05, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 31 Oct PNB was trading at 122.89. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 42

On 30 Oct PNB was trading at 120.09. The strike last trading price was 1.35, which was -1.45 lower than the previous day. The implied volatity was 27.13, 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 2.8, which was 0 lower than the previous day. The implied volatity was 7.93, 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