PNB

Punjab National Bank

118.74 +0.93 (0.79%)

L: 116.66 H: 119.35

Back to Option Chain

Historical option data for PNB
15 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 119 CE
Delta: 0.55 Vega: 0.10 Theta: -0.09 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	118.74	2.43 ₹ 19,440	0.54 4320.00	22.39	1,389 1,11,12,000	16 1,28,000	525 42,00,000
12 Dec	117.81	1.84 ₹ 14,720	-0.1 -800.00	20.88	682 54,56,000	37 2,96,000	512 40,96,000
11 Dec	117.57	1.92 ₹ 15,360	0.07 560.00	20.89	842 67,36,000	14 1,12,000	479 38,32,000
10 Dec	117.16	1.75 ₹ 14,000	-0.51 -4080.00	22.68	1,862 1,48,96,000	23 1,84,000	472 37,76,000
9 Dec	117.83	2.18 ₹ 17,440	0.39 3120.00	21.94	1,031 82,48,000	11 88,000	447 35,76,000
8 Dec	116.00	1.76 ₹ 14,080	-2.9 -23200.00	24.73	1,145 91,60,000	157 12,56,000	434 34,72,000
5 Dec	121.71	4.61 ₹ 36,880	0.95 7600.00	20.23	559 44,72,000	-35 -2,80,000	277 22,16,000
4 Dec	119.53	3.64 ₹ 29,120	-0.41 -3280.00	22.60	477 38,16,000	53 4,24,000	313 25,04,000
3 Dec	119.80	4.09 ₹ 32,720	-3.44 -27520.00	23.94	413 33,04,000	118 9,44,000	260 20,80,000
2 Dec	125.35	7.57 ₹ 60,560	-0.4 -3200.00	-	0 0	0 0	0 0
1 Dec	125.30	7.57 ₹ 60,560	-0.4 -3200.00	-	0 0	0 0	0 0
28 Nov	124.50	7.57 ₹ 60,560	-0.4 -3200.00	21.76	83 6,64,000	0 0	142 11,36,000
27 Nov	124.93	7.94 ₹ 63,520	1.67 13360.00	-	0 0	139 11,12,000	0 0
26 Nov	124.99	7.94 ₹ 63,520	1.67 13360.00	22.55	489 39,12,000	139 11,12,000	142 11,36,000
25 Nov	123.05	6.27 ₹ 50,160	-2.83 -22640.00	20.16	4 32,000	3 24,000	3 24,000
24 Nov	121.75	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
21 Nov	122.37	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
20 Nov	123.86	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
19 Nov	125.06	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
17 Nov	123.00	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
14 Nov	122.21	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0

6 Nov	120.46	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	9.1 ₹ 72,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 119 expiring on 30DEC2025

Delta for 119 CE is 0.55

Historical price for 119 CE is as follows

On 15 Dec PNB was trading at 118.74. The strike last trading price was 2.43, which was 0.54 higher than the previous day. The implied volatity was 22.39, the open interest changed by 16 which increased total open position to 525

On 12 Dec PNB was trading at 117.81. The strike last trading price was 1.84, which was -0.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 37 which increased total open position to 512

On 11 Dec PNB was trading at 117.57. The strike last trading price was 1.92, which was 0.07 higher than the previous day. The implied volatity was 20.89, the open interest changed by 14 which increased total open position to 479

On 10 Dec PNB was trading at 117.16. The strike last trading price was 1.75, which was -0.51 lower than the previous day. The implied volatity was 22.68, the open interest changed by 23 which increased total open position to 472

On 9 Dec PNB was trading at 117.83. The strike last trading price was 2.18, which was 0.39 higher than the previous day. The implied volatity was 21.94, the open interest changed by 11 which increased total open position to 447

On 8 Dec PNB was trading at 116.00. The strike last trading price was 1.76, which was -2.9 lower than the previous day. The implied volatity was 24.73, the open interest changed by 157 which increased total open position to 434

On 5 Dec PNB was trading at 121.71. The strike last trading price was 4.61, which was 0.95 higher than the previous day. The implied volatity was 20.23, the open interest changed by -35 which decreased total open position to 277

On 4 Dec PNB was trading at 119.53. The strike last trading price was 3.64, which was -0.41 lower than the previous day. The implied volatity was 22.60, the open interest changed by 53 which increased total open position to 313

On 3 Dec PNB was trading at 119.80. The strike last trading price was 4.09, which was -3.44 lower than the previous day. The implied volatity was 23.94, the open interest changed by 118 which increased total open position to 260

On 2 Dec PNB was trading at 125.35. The strike last trading price was 7.57, which was -0.4 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 7.57, which was -0.4 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 7.57, which was -0.4 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 142

On 27 Nov PNB was trading at 124.93. The strike last trading price was 7.94, which was 1.67 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 0

On 26 Nov PNB was trading at 124.99. The strike last trading price was 7.94, which was 1.67 higher than the previous day. The implied volatity was 22.55, the open interest changed by 139 which increased total open position to 142

On 25 Nov PNB was trading at 123.05. The strike last trading price was 6.27, which was -2.83 lower than the previous day. The implied volatity was 20.16, the open interest changed by 3 which increased total open position to 3

On 24 Nov PNB was trading at 121.75. The strike last trading price was 9.1, 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 21 Nov PNB was trading at 122.37. The strike last trading price was 9.1, 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 20 Nov PNB was trading at 123.86. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 119 PE
Delta: -0.45 Vega: 0.10 Theta: -0.05 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	118.74	1.81 ₹ 14,480	-0.69 -5520.00	21.54	526 42,08,000	85 6,80,000	375 30,00,000
12 Dec	117.81	2.52 ₹ 20,160	-0.3 -2400.00	20.45	71 5,68,000	5 40,000	291 23,28,000
11 Dec	117.57	2.81 ₹ 22,480	-0.58 -4640.00	22.85	119 9,52,000	-2 -16,000	283 22,64,000
10 Dec	117.16	3.62 ₹ 28,960	0.75 6000.00	24.75	587 46,96,000	6 48,000	287 22,96,000
9 Dec	117.83	2.94 ₹ 23,520	-1.18 -9440.00	23.21	110 8,80,000	13 1,04,000	282 22,56,000
8 Dec	116.00	4.19 ₹ 33,520	2.75 22000.00	24.13	963 77,04,000	-44 -3,52,000	269 21,52,000
5 Dec	121.71	1.42 ₹ 11,360	-0.96 -7680.00	22.44	746 59,68,000	77 6,16,000	314 25,12,000
4 Dec	119.53	2.38 ₹ 19,040	-0.09 -720.00	24.08	648 51,84,000	23 1,84,000	240 19,20,000
3 Dec	119.80	2.42 ₹ 19,360	1.4 11200.00	25.19	717 57,36,000	99 7,92,000	217 17,36,000
2 Dec	125.35	1.1 ₹ 8,800	0.21 1680.00	26.30	186 14,88,000	12 96,000	118 9,44,000
1 Dec	125.30	0.9 ₹ 7,200	-0.15 -1200.00	24.46	236 18,88,000	25 2,00,000	106 8,48,000
28 Nov	124.50	1.02 ₹ 8,160	-0.09 -720.00	23.51	101 8,08,000	24 1,92,000	82 6,56,000
27 Nov	124.93	1.11 ₹ 8,880	-0.07 -560.00	24.47	47 3,76,000	6 48,000	57 4,56,000
26 Nov	124.99	1.17 ₹ 9,360	-0.55 -4400.00	24.72	168 13,44,000	-5 -40,000	52 4,16,000
25 Nov	123.05	1.75 ₹ 14,000	-0.48 -3840.00	25.47	57 4,56,000	19 1,52,000	57 4,56,000
24 Nov	121.75	2.23 ₹ 17,840	0.2 1600.00	25.47	34 2,72,000	14 1,12,000	37 2,96,000
21 Nov	122.37	2.05 ₹ 16,400	0.5 4000.00	25.36	3 24,000	1 8,000	24 1,92,000
20 Nov	123.86	1.55 ₹ 12,400	-0.13 -1040.00	24.17	23 1,84,000	4 32,000	23 1,84,000
19 Nov	125.06	1.66 ₹ 13,280	-0.47 -3760.00	27.59	14 1,12,000	10 80,000	18 1,44,000
18 Nov	122.38	2.13 ₹ 17,040	0.13 1040.00	25.52	6 48,000	5 40,000	7 56,000
17 Nov	123.00	2 ₹ 16,000	-3.75 -30000.00	25.41	3 24,000	2 16,000	2 16,000
14 Nov	122.21	5.75 ₹ 46,000	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	5.75 ₹ 46,000	0 0.00	3.01	0 0	0 0	0 0
12 Nov	122.45	5.75 ₹ 46,000	0 0.00	3.66	0 0	0 0	0 0
11 Nov	122.02	5.75 ₹ 46,000	0 0.00	3.31	0 0	0 0	0 0
10 Nov	122.34	5.75 ₹ 46,000	0 0.00	3.75	0 0	0 0	0 0
7 Nov	122.38	5.75 ₹ 46,000	0 0.00	3.65	0 0	0 0	0 0
6 Nov	120.46	5.75 ₹ 46,000	0 0.00	2.54	0 0	0 0	0 0
4 Nov	123.25	5.75 ₹ 46,000	0 0.00	4.09	0 0	0 0	0 0
3 Nov	123.52	5.75 ₹ 46,000	0 0.00	4.30	0 0	0 0	0 0
31 Oct	122.89	5.75 ₹ 46,000	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	5.75 ₹ 46,000	0 0.00	2.21	0 0	0 0	0 0
29 Oct	121.10	5.75 ₹ 46,000	0 0.00	2.84	0 0	0 0	0 0

For Punjab National Bank - strike price 119 expiring on 30DEC2025

Delta for 119 PE is -0.45

Historical price for 119 PE is as follows

On 15 Dec PNB was trading at 118.74. The strike last trading price was 1.81, which was -0.69 lower than the previous day. The implied volatity was 21.54, the open interest changed by 85 which increased total open position to 375

On 12 Dec PNB was trading at 117.81. The strike last trading price was 2.52, which was -0.3 lower than the previous day. The implied volatity was 20.45, the open interest changed by 5 which increased total open position to 291

On 11 Dec PNB was trading at 117.57. The strike last trading price was 2.81, which was -0.58 lower than the previous day. The implied volatity was 22.85, the open interest changed by -2 which decreased total open position to 283

On 10 Dec PNB was trading at 117.16. The strike last trading price was 3.62, which was 0.75 higher than the previous day. The implied volatity was 24.75, the open interest changed by 6 which increased total open position to 287

On 9 Dec PNB was trading at 117.83. The strike last trading price was 2.94, which was -1.18 lower than the previous day. The implied volatity was 23.21, the open interest changed by 13 which increased total open position to 282

On 8 Dec PNB was trading at 116.00. The strike last trading price was 4.19, which was 2.75 higher than the previous day. The implied volatity was 24.13, the open interest changed by -44 which decreased total open position to 269

On 5 Dec PNB was trading at 121.71. The strike last trading price was 1.42, which was -0.96 lower than the previous day. The implied volatity was 22.44, the open interest changed by 77 which increased total open position to 314

On 4 Dec PNB was trading at 119.53. The strike last trading price was 2.38, which was -0.09 lower than the previous day. The implied volatity was 24.08, the open interest changed by 23 which increased total open position to 240

On 3 Dec PNB was trading at 119.80. The strike last trading price was 2.42, which was 1.4 higher than the previous day. The implied volatity was 25.19, the open interest changed by 99 which increased total open position to 217

On 2 Dec PNB was trading at 125.35. The strike last trading price was 1.1, which was 0.21 higher than the previous day. The implied volatity was 26.30, the open interest changed by 12 which increased total open position to 118

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 24.46, the open interest changed by 25 which increased total open position to 106

On 28 Nov PNB was trading at 124.50. The strike last trading price was 1.02, which was -0.09 lower than the previous day. The implied volatity was 23.51, the open interest changed by 24 which increased total open position to 82

On 27 Nov PNB was trading at 124.93. The strike last trading price was 1.11, which was -0.07 lower than the previous day. The implied volatity was 24.47, the open interest changed by 6 which increased total open position to 57

On 26 Nov PNB was trading at 124.99. The strike last trading price was 1.17, which was -0.55 lower than the previous day. The implied volatity was 24.72, the open interest changed by -5 which decreased total open position to 52

On 25 Nov PNB was trading at 123.05. The strike last trading price was 1.75, which was -0.48 lower than the previous day. The implied volatity was 25.47, the open interest changed by 19 which increased total open position to 57

On 24 Nov PNB was trading at 121.75. The strike last trading price was 2.23, which was 0.2 higher than the previous day. The implied volatity was 25.47, the open interest changed by 14 which increased total open position to 37

On 21 Nov PNB was trading at 122.37. The strike last trading price was 2.05, which was 0.5 higher than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 24

On 20 Nov PNB was trading at 123.86. The strike last trading price was 1.55, which was -0.13 lower than the previous day. The implied volatity was 24.17, the open interest changed by 4 which increased total open position to 23

On 19 Nov PNB was trading at 125.06. The strike last trading price was 1.66, which was -0.47 lower than the previous day. The implied volatity was 27.59, the open interest changed by 10 which increased total open position to 18

On 18 Nov PNB was trading at 122.38. The strike last trading price was 2.13, which was 0.13 higher than the previous day. The implied volatity was 25.52, the open interest changed by 5 which increased total open position to 7

On 17 Nov PNB was trading at 123.00. The strike last trading price was 2, which was -3.75 lower than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 2

On 14 Nov PNB was trading at 122.21. The strike last trading price was 5.75, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.01, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.66, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.31, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.75, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.65, 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 5.75, which was 0 lower than the previous day. The implied volatity was 2.54, 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 5.75, which was 0 lower than the previous day. The implied volatity was 4.09, 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 5.75, which was 0 lower than the previous day. The implied volatity was 4.30, 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 5.75, 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 5.75, which was 0 lower than the previous day. The implied volatity was 2.21, 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 5.75, which was 0 lower than the previous day. The implied volatity was 2.84, 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