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 117 CE
Delta: 0.60 Vega: 0.10 Theta: -0.08 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	2.86 ₹ 22,880	-0.05 -400.00	20.91	866 69,28,000	26 2,08,000	445 35,60,000
11 Dec	117.57	2.89 ₹ 23,120	0.17 1360.00	20.41	1,088 87,04,000	69 5,52,000	419 33,52,000
10 Dec	117.16	2.59 ₹ 20,720	-0.66 -5280.00	22.21	892 71,36,000	-6 -48,000	349 27,92,000
9 Dec	117.83	3.16 ₹ 25,280	0.58 4640.00	21.55	1,367 1,09,36,000	33 2,64,000	355 28,40,000

8 Dec	116.00	2.53 ₹ 20,240	-3.59 -28720.00	24.43	670 53,60,000	211 16,88,000	322 25,76,000
5 Dec	121.71	6.12 ₹ 48,960	1.19 9520.00	20.50	91 7,28,000	34 2,72,000	110 8,80,000
4 Dec	119.53	4.93 ₹ 39,440	-0.36 -2880.00	22.84	52 4,16,000	26 2,08,000	75 6,00,000
3 Dec	119.80	5.28 ₹ 42,240	-1.67 -13360.00	23.40	54 4,32,000	42 3,36,000	49 3,92,000
2 Dec	125.35	6.95 ₹ 55,600	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	6.95 ₹ 55,600	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	6.95 ₹ 55,600	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	6.95 ₹ 55,600	0 0.00	-	0 0	0 0	0 0
26 Nov	124.99	6.95 ₹ 55,600	0 0.00	-	0 0	1 8,000	0 0
25 Nov	123.05	6.95 ₹ 55,600	0 0.00	-	1 8,000	0 0	6 48,000
24 Nov	121.75	6.95 ₹ 55,600	-2.91 -23280.00	22.34	5 40,000	4 32,000	6 48,000
21 Nov	122.37	9.86 ₹ 78,880	1.11 8880.00	-	0 0	1 8,000	0 0
20 Nov	123.86	9.86 ₹ 78,880	1.11 8880.00	30.28	1 8,000	0 0	1 8,000
19 Nov	125.06	8.75 ₹ 70,000	-1.5 -12000.00	-	0 0	0 0	0 0
18 Nov	122.38	8.75 ₹ 70,000	-1.5 -12000.00	-	0 0	0 0	0 0
17 Nov	123.00	8.75 ₹ 70,000	-1.5 -12000.00	-	0 0	0 0	0 0
14 Nov	122.21	8.75 ₹ 70,000	-1.5 -12000.00	-	0 0	0 0	0 0
13 Nov	121.07	8.75 ₹ 70,000	-1.5 -12000.00	-	0 0	1 8,000	0 0
12 Nov	122.45	8.75 ₹ 70,000	-1.5 -12000.00	26.43	1 8,000	0 0	0 0
11 Nov	122.02	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	10.25 ₹ 82,000	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 117 expiring on 30DEC2025

Delta for 117 CE is 0.60

Historical price for 117 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 2.86, which was -0.05 lower than the previous day. The implied volatity was 20.91, the open interest changed by 26 which increased total open position to 445

On 11 Dec PNB was trading at 117.57. The strike last trading price was 2.89, which was 0.17 higher than the previous day. The implied volatity was 20.41, the open interest changed by 69 which increased total open position to 419

On 10 Dec PNB was trading at 117.16. The strike last trading price was 2.59, which was -0.66 lower than the previous day. The implied volatity was 22.21, the open interest changed by -6 which decreased total open position to 349

On 9 Dec PNB was trading at 117.83. The strike last trading price was 3.16, which was 0.58 higher than the previous day. The implied volatity was 21.55, the open interest changed by 33 which increased total open position to 355

On 8 Dec PNB was trading at 116.00. The strike last trading price was 2.53, which was -3.59 lower than the previous day. The implied volatity was 24.43, the open interest changed by 211 which increased total open position to 322

On 5 Dec PNB was trading at 121.71. The strike last trading price was 6.12, which was 1.19 higher than the previous day. The implied volatity was 20.50, the open interest changed by 34 which increased total open position to 110

On 4 Dec PNB was trading at 119.53. The strike last trading price was 4.93, which was -0.36 lower than the previous day. The implied volatity was 22.84, the open interest changed by 26 which increased total open position to 75

On 3 Dec PNB was trading at 119.80. The strike last trading price was 5.28, which was -1.67 lower than the previous day. The implied volatity was 23.40, the open interest changed by 42 which increased total open position to 49

On 2 Dec PNB was trading at 125.35. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov PNB was trading at 123.05. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 24 Nov PNB was trading at 121.75. The strike last trading price was 6.95, which was -2.91 lower than the previous day. The implied volatity was 22.34, the open interest changed by 4 which increased total open position to 6

On 21 Nov PNB was trading at 122.37. The strike last trading price was 9.86, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov PNB was trading at 123.86. The strike last trading price was 9.86, which was 1.11 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 1

On 19 Nov PNB was trading at 125.06. The strike last trading price was 8.75, which was -1.5 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 8.75, which was -1.5 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 8.75, which was -1.5 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 8.75, which was -1.5 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 8.75, which was -1.5 lower 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 8.75, which was -1.5 lower than the previous day. The implied volatity was 26.43, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 117 PE
Delta: -0.40 Vega: 0.10 Theta: -0.04 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	1.55 ₹ 12,400	-0.27 -2160.00	20.47	850 68,00,000	70 5,60,000	665 53,20,000
11 Dec	117.57	1.79 ₹ 14,320	-0.46 -3680.00	22.41	913 73,04,000	-9 -72,000	596 47,68,000
10 Dec	117.16	2.41 ₹ 19,280	0.51 4080.00	23.68	1,245 99,60,000	-4 -32,000	601 48,08,000
9 Dec	117.83	1.93 ₹ 15,440	-0.97 -7760.00	22.84	768 61,44,000	37 2,96,000	605 48,40,000
8 Dec	116.00	3 ₹ 24,000	2.09 16720.00	24.10	1,659 1,32,72,000	269 21,52,000	568 45,44,000
5 Dec	121.71	0.91 ₹ 7,280	-0.69 -5520.00	22.82	538 43,04,000	18 1,44,000	297 23,76,000
4 Dec	119.53	1.59 ₹ 12,720	-0.12 -960.00	24.00	372 29,76,000	59 4,72,000	281 22,48,000
3 Dec	119.80	1.69 ₹ 13,520	1.05 8400.00	25.35	482 38,56,000	107 8,56,000	221 17,68,000
2 Dec	125.35	0.76 ₹ 6,080	0.17 1360.00	26.89	65 5,20,000	2 16,000	119 9,52,000
1 Dec	125.30	0.6 ₹ 4,800	-0.12 -960.00	25.00	31 2,48,000	-6 -48,000	117 9,36,000
28 Nov	124.50	0.72 ₹ 5,760	-0.03 -240.00	24.40	36 2,88,000	8 64,000	123 9,84,000
27 Nov	124.93	0.76 ₹ 6,080	-0.06 -480.00	24.91	44 3,52,000	18 1,44,000	116 9,28,000
26 Nov	124.99	0.82 ₹ 6,560	-0.38 -3040.00	25.26	105 8,40,000	5 40,000	98 7,84,000
25 Nov	123.05	1.23 ₹ 9,840	-0.33 -2640.00	25.61	41 3,28,000	5 40,000	94 7,52,000
24 Nov	121.75	1.57 ₹ 12,560	0.1 800.00	25.31	49 3,92,000	13 1,04,000	89 7,12,000
21 Nov	122.37	1.48 ₹ 11,840	0.18 1440.00	25.50	37 2,96,000	4 32,000	75 6,00,000
20 Nov	123.86	1.3 ₹ 10,400	0.1 800.00	26.21	48 3,84,000	17 1,36,000	71 5,68,000
19 Nov	125.06	1.18 ₹ 9,440	-3.72 -29760.00	27.45	93 7,44,000	53 4,24,000	53 4,24,000
18 Nov	122.38	4.9 ₹ 39,200	0 0.00	5.61	0 0	0 0	0 0
17 Nov	123.00	4.9 ₹ 39,200	0 0.00	5.89	0 0	0 0	0 0
14 Nov	122.21	4.9 ₹ 39,200	0 0.00	5.15	0 0	0 0	0 0
13 Nov	121.07	4.9 ₹ 39,200	0 0.00	4.49	0 0	0 0	0 0
12 Nov	122.45	4.9 ₹ 39,200	0 0.00	5.12	0 0	0 0	0 0
11 Nov	122.02	4.9 ₹ 39,200	0 0.00	4.77	0 0	0 0	0 0
10 Nov	122.34	4.9 ₹ 39,200	0 0.00	5.14	0 0	0 0	0 0
7 Nov	122.38	4.9 ₹ 39,200	0 0.00	5.04	0 0	0 0	0 0
6 Nov	120.46	4.9 ₹ 39,200	0 0.00	3.83	0 0	0 0	0 0
4 Nov	123.25	4.9 ₹ 39,200	0 0.00	5.43	0 0	0 0	0 0
3 Nov	123.52	4.9 ₹ 39,200	0 0.00	5.58	0 0	0 0	0 0
31 Oct	122.89	4.9 ₹ 39,200	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	4.9 ₹ 39,200	0 0.00	3.59	0 0	0 0	0 0
29 Oct	121.10	4.9 ₹ 39,200	0 0.00	4.16	0 0	0 0	0 0

For Punjab National Bank - strike price 117 expiring on 30DEC2025

Delta for 117 PE is -0.40

Historical price for 117 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 1.55, which was -0.27 lower than the previous day. The implied volatity was 20.47, the open interest changed by 70 which increased total open position to 665

On 11 Dec PNB was trading at 117.57. The strike last trading price was 1.79, which was -0.46 lower than the previous day. The implied volatity was 22.41, the open interest changed by -9 which decreased total open position to 596

On 10 Dec PNB was trading at 117.16. The strike last trading price was 2.41, which was 0.51 higher than the previous day. The implied volatity was 23.68, the open interest changed by -4 which decreased total open position to 601

On 9 Dec PNB was trading at 117.83. The strike last trading price was 1.93, which was -0.97 lower than the previous day. The implied volatity was 22.84, the open interest changed by 37 which increased total open position to 605

On 8 Dec PNB was trading at 116.00. The strike last trading price was 3, which was 2.09 higher than the previous day. The implied volatity was 24.10, the open interest changed by 269 which increased total open position to 568

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.91, which was -0.69 lower than the previous day. The implied volatity was 22.82, the open interest changed by 18 which increased total open position to 297

On 4 Dec PNB was trading at 119.53. The strike last trading price was 1.59, which was -0.12 lower than the previous day. The implied volatity was 24.00, the open interest changed by 59 which increased total open position to 281

On 3 Dec PNB was trading at 119.80. The strike last trading price was 1.69, which was 1.05 higher than the previous day. The implied volatity was 25.35, the open interest changed by 107 which increased total open position to 221

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.76, which was 0.17 higher than the previous day. The implied volatity was 26.89, the open interest changed by 2 which increased total open position to 119

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.6, which was -0.12 lower than the previous day. The implied volatity was 25.00, the open interest changed by -6 which decreased total open position to 117

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.72, which was -0.03 lower than the previous day. The implied volatity was 24.40, the open interest changed by 8 which increased total open position to 123

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.76, which was -0.06 lower than the previous day. The implied volatity was 24.91, the open interest changed by 18 which increased total open position to 116

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.82, which was -0.38 lower than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 98

On 25 Nov PNB was trading at 123.05. The strike last trading price was 1.23, which was -0.33 lower than the previous day. The implied volatity was 25.61, the open interest changed by 5 which increased total open position to 94

On 24 Nov PNB was trading at 121.75. The strike last trading price was 1.57, which was 0.1 higher than the previous day. The implied volatity was 25.31, the open interest changed by 13 which increased total open position to 89

On 21 Nov PNB was trading at 122.37. The strike last trading price was 1.48, which was 0.18 higher than the previous day. The implied volatity was 25.50, the open interest changed by 4 which increased total open position to 75

On 20 Nov PNB was trading at 123.86. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 26.21, the open interest changed by 17 which increased total open position to 71

On 19 Nov PNB was trading at 125.06. The strike last trading price was 1.18, which was -3.72 lower than the previous day. The implied volatity was 27.45, the open interest changed by 53 which increased total open position to 53

On 18 Nov PNB was trading at 122.38. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 5.61, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.15, 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 4.9, which was 0 lower than the previous day. The implied volatity was 4.49, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.12, 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 4.9, which was 0 lower than the previous day. The implied volatity was 4.77, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.14, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.04, 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 4.9, which was 0 lower than the previous day. The implied volatity was 3.83, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.43, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.58, 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 4.9, 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 4.9, which was 0 lower than the previous day. The implied volatity was 3.59, 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 4.9, which was 0 lower than the previous day. The implied volatity was 4.16, 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