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 113 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	5.78 ₹ 46,240	0.43 3440.00	-	0 0	0 0	140 11,20,000
11 Dec	117.57	5.78 ₹ 46,240	0.43 3440.00	20.97	60 4,80,000	3 24,000	139 11,12,000
10 Dec	117.16	5.14 ₹ 41,120	-6.23 -49840.00	22.30	170 13,60,000	133 10,64,000	136 10,88,000
9 Dec	117.83	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
8 Dec	116.00	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	3 24,000
5 Dec	121.71	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
4 Dec	119.53	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
3 Dec	119.80	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0

2 Dec	125.35	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
1 Dec	125.30	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
28 Nov	124.50	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
27 Nov	124.93	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	0 0	0 0
26 Nov	124.99	11.37 ₹ 90,960	-1.38 -11040.00	-	0 0	3 24,000	0 0
25 Nov	123.05	11.37 ₹ 90,960	-1.38 -11040.00	21.10	4 32,000	1 8,000	1 8,000
24 Nov	121.75	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
20 Nov	123.86	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
17 Nov	123.00	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
14 Nov	122.21	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	12.75 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 113 expiring on 30DEC2025

Delta for 113 CE is -

Historical price for 113 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 5.78, which was 0.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140

On 11 Dec PNB was trading at 117.57. The strike last trading price was 5.78, which was 0.43 higher than the previous day. The implied volatity was 20.97, the open interest changed by 3 which increased total open position to 139

On 10 Dec PNB was trading at 117.16. The strike last trading price was 5.14, which was -6.23 lower than the previous day. The implied volatity was 22.30, the open interest changed by 133 which increased total open position to 136

On 9 Dec PNB was trading at 117.83. The strike last trading price was 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 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 11.37, which was -1.38 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov PNB was trading at 123.05. The strike last trading price was 11.37, which was -1.38 lower than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 1

On 24 Nov PNB was trading at 121.75. The strike last trading price was 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 113 PE
Delta: -0.17 Vega: 0.07 Theta: -0.04 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	0.56 ₹ 4,480	-0.12 -960.00	22.45	147 11,76,000	-8 -64,000	333 26,64,000
11 Dec	117.57	0.66 ₹ 5,280	-0.27 -2160.00	23.37	363 29,04,000	-39 -3,12,000	344 27,52,000
10 Dec	117.16	1.02 ₹ 8,160	0.28 2240.00	24.64	333 26,64,000	32 2,56,000	385 30,80,000
9 Dec	117.83	0.76 ₹ 6,080	-0.6 -4800.00	23.69	455 36,40,000	28 2,24,000	354 28,32,000
8 Dec	116.00	1.38 ₹ 11,040	1.01 8080.00	24.86	307 24,56,000	110 8,80,000	327 26,16,000
5 Dec	121.71	0.37 ₹ 2,960	-0.3 -2400.00	24.40	451 36,08,000	26 2,08,000	216 17,28,000
4 Dec	119.53	0.67 ₹ 5,360	-0.09 -720.00	24.73	46 3,68,000	2 16,000	191 15,28,000
3 Dec	119.80	0.75 ₹ 6,000	0.44 3520.00	25.97	273 21,84,000	68 5,44,000	188 15,04,000
2 Dec	125.35	0.32 ₹ 2,560	0.07 560.00	27.67	62 4,96,000	-20 -1,60,000	120 9,60,000
1 Dec	125.30	0.25 ₹ 2,000	-0.06 -480.00	26.15	75 6,00,000	17 1,36,000	140 11,20,000
28 Nov	124.50	0.31 ₹ 2,480	-0.05 -400.00	25.45	33 2,64,000	2 16,000	123 9,84,000
27 Nov	124.93	0.35 ₹ 2,800	-0.05 -400.00	26.16	26 2,08,000	13 1,04,000	121 9,68,000
26 Nov	124.99	0.41 ₹ 3,280	-0.19 -1520.00	26.87	165 13,20,000	59 4,72,000	108 8,64,000
25 Nov	123.05	0.6 ₹ 4,800	-0.02 -160.00	26.60	53 4,24,000	20 1,60,000	50 4,00,000
24 Nov	121.75	0.62 ₹ 4,960	-0.04 -320.00	-	0 0	5 40,000	0 0
21 Nov	122.37	0.62 ₹ 4,960	-0.04 -320.00	24.78	27 2,16,000	4 32,000	29 2,32,000
20 Nov	123.86	0.72 ₹ 5,760	0.12 960.00	27.71	28 2,24,000	-7 -56,000	25 2,00,000
19 Nov	125.06	0.6 ₹ 4,800	-0.95 -7600.00	28.05	83 6,64,000	25 2,00,000	33 2,64,000
18 Nov	122.38	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
17 Nov	123.00	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
14 Nov	122.21	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
13 Nov	121.07	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
12 Nov	122.45	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
11 Nov	122.02	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
10 Nov	122.34	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	0 0	0 0
7 Nov	122.38	1.55 ₹ 12,400	-1.85 -14800.00	-	0 0	8 64,000	0 0
6 Nov	120.46	1.55 ₹ 12,400	-1.85 -14800.00	27.34	24 1,92,000	8 64,000	8 64,000
4 Nov	123.25	3.4 ₹ 27,200	0 0.00	7.99	0 0	0 0	0 0
3 Nov	123.52	3.4 ₹ 27,200	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	3.4 ₹ 27,200	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	3.4 ₹ 27,200	0 0.00	6.20	0 0	0 0	0 0
29 Oct	121.10	3.4 ₹ 27,200	0 0.00	6.70	0 0	0 0	0 0

For Punjab National Bank - strike price 113 expiring on 30DEC2025

Delta for 113 PE is -0.17

Historical price for 113 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.56, which was -0.12 lower than the previous day. The implied volatity was 22.45, the open interest changed by -8 which decreased total open position to 333

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.66, which was -0.27 lower than the previous day. The implied volatity was 23.37, the open interest changed by -39 which decreased total open position to 344

On 10 Dec PNB was trading at 117.16. The strike last trading price was 1.02, which was 0.28 higher than the previous day. The implied volatity was 24.64, the open interest changed by 32 which increased total open position to 385

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.76, which was -0.6 lower than the previous day. The implied volatity was 23.69, the open interest changed by 28 which increased total open position to 354

On 8 Dec PNB was trading at 116.00. The strike last trading price was 1.38, which was 1.01 higher than the previous day. The implied volatity was 24.86, the open interest changed by 110 which increased total open position to 327

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.37, which was -0.3 lower than the previous day. The implied volatity was 24.40, the open interest changed by 26 which increased total open position to 216

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.67, which was -0.09 lower than the previous day. The implied volatity was 24.73, the open interest changed by 2 which increased total open position to 191

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.75, which was 0.44 higher than the previous day. The implied volatity was 25.97, the open interest changed by 68 which increased total open position to 188

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.32, which was 0.07 higher than the previous day. The implied volatity was 27.67, the open interest changed by -20 which decreased total open position to 120

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 26.15, the open interest changed by 17 which increased total open position to 140

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.31, which was -0.05 lower than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 123

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 26.16, the open interest changed by 13 which increased total open position to 121

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.41, which was -0.19 lower than the previous day. The implied volatity was 26.87, the open interest changed by 59 which increased total open position to 108

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.6, which was -0.02 lower than the previous day. The implied volatity was 26.60, the open interest changed by 20 which increased total open position to 50

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.62, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.62, which was -0.04 lower than the previous day. The implied volatity was 24.78, the open interest changed by 4 which increased total open position to 29

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.72, which was 0.12 higher than the previous day. The implied volatity was 27.71, the open interest changed by -7 which decreased total open position to 25

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 28.05, the open interest changed by 25 which increased total open position to 33

On 18 Nov PNB was trading at 122.38. The strike last trading price was 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 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 1.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 6 Nov PNB was trading at 120.46. The strike last trading price was 1.55, which was -1.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by 8 which increased total open position to 8

On 4 Nov PNB was trading at 123.25. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 7.99, 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 3.4, 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 3.4, 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 3.4, which was 0 lower than the previous day. The implied volatity was 6.20, 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 3.4, which was 0 lower than the previous day. The implied volatity was 6.70, 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