PNB

Punjab National Bank

117.83 +1.83 (1.58%)

L: 115.13 H: 118.1

Back to Option Chain

Historical option data for PNB
09 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 115 CE
Delta: 0.72 Vega: 0.09 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	117.83	4.42 ₹ 35,360	0.77 6160.00	21.36	1,263 1,01,04,000	110 8,80,000	692 55,36,000
8 Dec	116.00	3.55 ₹ 28,400	-4.21 -33680.00	24.37	631 50,48,000	134 10,72,000	582 46,56,000
5 Dec	121.71	7.65 ₹ 61,200	1.35 10800.00	18.19	208 16,64,000	4 32,000	448 35,84,000
4 Dec	119.53	6.28 ₹ 50,240	-0.32 -2560.00	22.26	483 38,64,000	267 21,36,000	443 35,44,000
3 Dec	119.80	6.75 ₹ 54,000	-4.4 -35200.00	23.65	173 13,84,000	35 2,80,000	177 14,16,000
2 Dec	125.35	10.7 ₹ 85,600	-0.75 -6000.00	-	70 5,60,000	-55 -4,40,000	143 11,44,000
1 Dec	125.30	11.45 ₹ 91,600	0.5 4000.00	22.64	49 3,92,000	21 1,68,000	199 15,92,000
28 Nov	124.50	10.95 ₹ 87,600	0.15 1200.00	21.17	9 72,000	2 16,000	179 14,32,000
27 Nov	124.93	10.8 ₹ 86,400	-0.45 -3600.00	-	12 96,000	5 40,000	178 14,24,000
26 Nov	124.99	11.25 ₹ 90,000	1.64 13120.00	21.45	177 14,16,000	47 3,76,000	172 13,76,000
25 Nov	123.05	9.65 ₹ 77,200	1.15 9200.00	21.92	46 3,68,000	11 88,000	124 9,92,000
24 Nov	121.75	8.35 ₹ 66,800	-0.7 -5600.00	20.76	28 2,24,000	23 1,84,000	112 8,96,000
21 Nov	122.37	8.97 ₹ 71,760	-1.55 -12400.00	17.20	21 1,68,000	6 48,000	89 7,12,000
20 Nov	123.86	10.52 ₹ 84,160	-1.37 -10960.00	21.40	19 1,52,000	8 64,000	83 6,64,000
19 Nov	125.06	12.1 ₹ 96,800	2.35 18800.00	23.79	102 8,16,000	59 4,72,000	74 5,92,000
18 Nov	122.38	9.75 ₹ 78,000	-0.85 -6800.00	23.44	9 72,000	5 40,000	14 1,12,000
17 Nov	123.00	10.6 ₹ 84,800	0.81 6480.00	26.76	11 88,000	4 32,000	8 64,000
14 Nov	122.21	9.79 ₹ 78,320	-0.21 -1680.00	23.88	1 8,000	0 0	3 24,000
13 Nov	121.07	10 ₹ 80,000	0.25 2000.00	-	0 0	1 8,000	0 0
12 Nov	122.45	10 ₹ 80,000	0.25 2000.00	25.20	1 8,000	0 0	2 16,000
11 Nov	122.02	9.75 ₹ 78,000	0.2 1600.00	-	0 0	1 8,000	0 0
10 Nov	122.34	9.75 ₹ 78,000	0.2 1600.00	21.00	1 8,000	0 0	1 8,000
7 Nov	122.38	9.55 ₹ 76,400	-1.9 -15200.00	-	0 0	1 8,000	0 0
6 Nov	120.46	9.55 ₹ 76,400	-1.9 -15200.00	27.94	1 8,000	0 0	0 0
4 Nov	123.25	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	11.45 ₹ 91,600	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 115 expiring on 30DEC2025

Delta for 115 CE is 0.72

Historical price for 115 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 4.42, which was 0.77 higher than the previous day. The implied volatity was 21.36, the open interest changed by 110 which increased total open position to 692

On 8 Dec PNB was trading at 116.00. The strike last trading price was 3.55, which was -4.21 lower than the previous day. The implied volatity was 24.37, the open interest changed by 134 which increased total open position to 582

On 5 Dec PNB was trading at 121.71. The strike last trading price was 7.65, which was 1.35 higher than the previous day. The implied volatity was 18.19, the open interest changed by 4 which increased total open position to 448

On 4 Dec PNB was trading at 119.53. The strike last trading price was 6.28, which was -0.32 lower than the previous day. The implied volatity was 22.26, the open interest changed by 267 which increased total open position to 443

On 3 Dec PNB was trading at 119.80. The strike last trading price was 6.75, which was -4.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by 35 which increased total open position to 177

On 2 Dec PNB was trading at 125.35. The strike last trading price was 10.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 143

On 1 Dec PNB was trading at 125.30. The strike last trading price was 11.45, which was 0.5 higher than the previous day. The implied volatity was 22.64, the open interest changed by 21 which increased total open position to 199

On 28 Nov PNB was trading at 124.50. The strike last trading price was 10.95, which was 0.15 higher than the previous day. The implied volatity was 21.17, the open interest changed by 2 which increased total open position to 179

On 27 Nov PNB was trading at 124.93. The strike last trading price was 10.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 178

On 26 Nov PNB was trading at 124.99. The strike last trading price was 11.25, which was 1.64 higher than the previous day. The implied volatity was 21.45, the open interest changed by 47 which increased total open position to 172

On 25 Nov PNB was trading at 123.05. The strike last trading price was 9.65, which was 1.15 higher than the previous day. The implied volatity was 21.92, the open interest changed by 11 which increased total open position to 124

On 24 Nov PNB was trading at 121.75. The strike last trading price was 8.35, which was -0.7 lower than the previous day. The implied volatity was 20.76, the open interest changed by 23 which increased total open position to 112

On 21 Nov PNB was trading at 122.37. The strike last trading price was 8.97, which was -1.55 lower than the previous day. The implied volatity was 17.20, the open interest changed by 6 which increased total open position to 89

On 20 Nov PNB was trading at 123.86. The strike last trading price was 10.52, which was -1.37 lower than the previous day. The implied volatity was 21.40, the open interest changed by 8 which increased total open position to 83

On 19 Nov PNB was trading at 125.06. The strike last trading price was 12.1, which was 2.35 higher than the previous day. The implied volatity was 23.79, the open interest changed by 59 which increased total open position to 74

On 18 Nov PNB was trading at 122.38. The strike last trading price was 9.75, which was -0.85 lower than the previous day. The implied volatity was 23.44, the open interest changed by 5 which increased total open position to 14

On 17 Nov PNB was trading at 123.00. The strike last trading price was 10.6, which was 0.81 higher than the previous day. The implied volatity was 26.76, the open interest changed by 4 which increased total open position to 8

On 14 Nov PNB was trading at 122.21. The strike last trading price was 9.79, which was -0.21 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 3

On 13 Nov PNB was trading at 121.07. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov PNB was trading at 122.45. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 2

On 11 Nov PNB was trading at 122.02. The strike last trading price was 9.75, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov PNB was trading at 122.34. The strike last trading price was 9.75, which was 0.2 higher than the previous day. The implied volatity was 21.00, the open interest changed by 0 which decreased total open position to 1

On 7 Nov PNB was trading at 122.38. The strike last trading price was 9.55, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov PNB was trading at 120.46. The strike last trading price was 9.55, which was -1.9 lower than the previous day. The implied volatity was 27.94, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 115 PE
Delta: -0.29 Vega: 0.10 Theta: -0.04 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	1.21 ₹ 9,680	-0.81 -6480.00	22.93	2,689 2,15,12,000	386 30,88,000	1,379 1,10,32,000
8 Dec	116.00	2.07 ₹ 16,560	1.49 11920.00	24.38	1,870 1,49,60,000	297 23,76,000	990 79,20,000
5 Dec	121.71	0.59 ₹ 4,720	-0.46 -3680.00	23.65	984 78,72,000	-186 -14,88,000	695 55,60,000
4 Dec	119.53	1.05 ₹ 8,400	-0.08 -640.00	24.24	701 56,08,000	181 14,48,000	883 70,64,000
3 Dec	119.80	1.13 ₹ 9,040	0.7 5600.00	25.49	1,371 1,09,68,000	231 18,48,000	703 56,24,000
2 Dec	125.35	0.5 ₹ 4,000	0.11 880.00	27.27	274 21,92,000	3 24,000	474 37,92,000
1 Dec	125.30	0.39 ₹ 3,120	-0.07 -560.00	25.54	135 10,80,000	1 8,000	471 37,68,000
28 Nov	124.50	0.46 ₹ 3,680	-0.07 -560.00	24.66	128 10,24,000	48 3,84,000	470 37,60,000
27 Nov	124.93	0.51 ₹ 4,080	-0.06 -480.00	25.39	179 14,32,000	26 2,08,000	424 33,92,000
26 Nov	124.99	0.57 ₹ 4,560	-0.28 -2240.00	25.89	584 46,72,000	19 1,52,000	397 31,76,000
25 Nov	123.05	0.86 ₹ 6,880	-0.23 -1840.00	26.02	206 16,48,000	37 2,96,000	378 30,24,000
24 Nov	121.75	1.14 ₹ 9,120	0.11 880.00	25.93	165 13,20,000	53 4,24,000	342 27,36,000
21 Nov	122.37	1.02 ₹ 8,160	0.12 960.00	25.48	130 10,40,000	37 2,96,000	289 23,12,000
20 Nov	123.86	0.94 ₹ 7,520	0.13 1040.00	26.63	147 11,76,000	51 4,08,000	252 20,16,000
19 Nov	125.06	0.8 ₹ 6,400	-0.33 -2640.00	27.08	260 20,80,000	42 3,36,000	179 14,32,000
18 Nov	122.38	1.12 ₹ 8,960	-0.07 -560.00	25.89	50 4,00,000	10 80,000	135 10,80,000
17 Nov	123.00	1.22 ₹ 9,760	-0.09 -720.00	27.36	135 10,80,000	-11 -88,000	125 10,00,000
14 Nov	122.21	1.3 ₹ 10,400	-0.43 -3440.00	26.01	34 2,72,000	10 80,000	135 10,80,000
13 Nov	121.07	1.68 ₹ 13,440	0.36 2880.00	27.08	60 4,80,000	25 2,00,000	125 10,00,000
12 Nov	122.45	1.3 ₹ 10,400	-0.2 -1600.00	25.46	36 2,88,000	13 1,04,000	100 8,00,000
11 Nov	122.02	1.5 ₹ 12,000	-0.06 -480.00	26.06	44 3,52,000	12 96,000	87 6,96,000
10 Nov	122.34	1.56 ₹ 12,480	-0.09 -720.00	27.34	63 5,04,000	45 3,60,000	74 5,92,000
7 Nov	122.38	1.65 ₹ 13,200	-0.25 -2000.00	27.24	23 1,84,000	4 32,000	31 2,48,000
6 Nov	120.46	1.9 ₹ 15,200	0.33 2640.00	26.19	23 1,84,000	12 96,000	18 1,44,000
4 Nov	123.25	1.57 ₹ 12,560	-2.53 -20240.00	27.16	29 2,32,000	10 80,000	10 80,000
3 Nov	123.52	4.1 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	4.1 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	4.1 ₹ 32,800	0 0.00	4.91	0 0	0 0	0 0
29 Oct	121.10	4.1 ₹ 32,800	0 0.00	5.44	0 0	0 0	0 0

For Punjab National Bank - strike price 115 expiring on 30DEC2025

Delta for 115 PE is -0.29

Historical price for 115 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 1.21, which was -0.81 lower than the previous day. The implied volatity was 22.93, the open interest changed by 386 which increased total open position to 1379

On 8 Dec PNB was trading at 116.00. The strike last trading price was 2.07, which was 1.49 higher than the previous day. The implied volatity was 24.38, the open interest changed by 297 which increased total open position to 990

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.59, which was -0.46 lower than the previous day. The implied volatity was 23.65, the open interest changed by -186 which decreased total open position to 695

On 4 Dec PNB was trading at 119.53. The strike last trading price was 1.05, which was -0.08 lower than the previous day. The implied volatity was 24.24, the open interest changed by 181 which increased total open position to 883

On 3 Dec PNB was trading at 119.80. The strike last trading price was 1.13, which was 0.7 higher than the previous day. The implied volatity was 25.49, the open interest changed by 231 which increased total open position to 703

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.5, which was 0.11 higher than the previous day. The implied volatity was 27.27, the open interest changed by 3 which increased total open position to 474

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.39, which was -0.07 lower than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 471

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.46, which was -0.07 lower than the previous day. The implied volatity was 24.66, the open interest changed by 48 which increased total open position to 470

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.51, which was -0.06 lower than the previous day. The implied volatity was 25.39, the open interest changed by 26 which increased total open position to 424

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.57, which was -0.28 lower than the previous day. The implied volatity was 25.89, the open interest changed by 19 which increased total open position to 397

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.86, which was -0.23 lower than the previous day. The implied volatity was 26.02, the open interest changed by 37 which increased total open position to 378

On 24 Nov PNB was trading at 121.75. The strike last trading price was 1.14, which was 0.11 higher than the previous day. The implied volatity was 25.93, the open interest changed by 53 which increased total open position to 342

On 21 Nov PNB was trading at 122.37. The strike last trading price was 1.02, which was 0.12 higher than the previous day. The implied volatity was 25.48, the open interest changed by 37 which increased total open position to 289

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.94, which was 0.13 higher than the previous day. The implied volatity was 26.63, the open interest changed by 51 which increased total open position to 252

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.8, which was -0.33 lower than the previous day. The implied volatity was 27.08, the open interest changed by 42 which increased total open position to 179

On 18 Nov PNB was trading at 122.38. The strike last trading price was 1.12, which was -0.07 lower than the previous day. The implied volatity was 25.89, the open interest changed by 10 which increased total open position to 135

On 17 Nov PNB was trading at 123.00. The strike last trading price was 1.22, which was -0.09 lower than the previous day. The implied volatity was 27.36, the open interest changed by -11 which decreased total open position to 125

On 14 Nov PNB was trading at 122.21. The strike last trading price was 1.3, which was -0.43 lower than the previous day. The implied volatity was 26.01, the open interest changed by 10 which increased total open position to 135

On 13 Nov PNB was trading at 121.07. The strike last trading price was 1.68, which was 0.36 higher than the previous day. The implied volatity was 27.08, the open interest changed by 25 which increased total open position to 125

On 12 Nov PNB was trading at 122.45. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 25.46, the open interest changed by 13 which increased total open position to 100

On 11 Nov PNB was trading at 122.02. The strike last trading price was 1.5, which was -0.06 lower than the previous day. The implied volatity was 26.06, the open interest changed by 12 which increased total open position to 87

On 10 Nov PNB was trading at 122.34. The strike last trading price was 1.56, which was -0.09 lower than the previous day. The implied volatity was 27.34, the open interest changed by 45 which increased total open position to 74

On 7 Nov PNB was trading at 122.38. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 27.24, the open interest changed by 4 which increased total open position to 31

On 6 Nov PNB was trading at 120.46. The strike last trading price was 1.9, which was 0.33 higher than the previous day. The implied volatity was 26.19, the open interest changed by 12 which increased total open position to 18

On 4 Nov PNB was trading at 123.25. The strike last trading price was 1.57, which was -2.53 lower than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 10

On 3 Nov PNB was trading at 123.52. The strike last trading price was 4.1, 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 4.1, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.91, 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 4.1, which was 0 lower than the previous day. The implied volatity was 5.44, 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