PNB

Punjab National Bank

120.93 +0.03 (0.02%)

L: 120.71 H: 121.55

Back to Option Chain

Historical option data for PNB
24 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 27-JAN-2026 120 CE
Delta: 0.62 Vega: 0.14 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	120.93	4.3 ₹ 34,400	-0.24 -1920.00	21.22	294 23,52,000	70 5,60,000	663 53,04,000
23 Dec	120.90	4.4 ₹ 35,200	-0.53 -4240.00	22.93	533 42,64,000	21 1,68,000	592 47,36,000
22 Dec	121.31	5.1 ₹ 40,800	0.93 7440.00	22.78	773 61,84,000	150 12,00,000	583 46,64,000
19 Dec	119.82	4.15 ₹ 33,200	0.14 1120.00	22.92	334 26,72,000	16 1,28,000	434 34,72,000
18 Dec	118.90	4 ₹ 32,000	-0.52 -4160.00	25.50	225 18,00,000	104 8,32,000	418 33,44,000
17 Dec	119.33	4.37 ₹ 34,960	1.17 9360.00	26.23	356 28,48,000	68 5,44,000	314 25,12,000
16 Dec	117.03	3.2 ₹ 25,600	-0.92 -7360.00	24.91	197 15,76,000	123 9,84,000	246 19,68,000
15 Dec	118.74	4.4 ₹ 35,200	0.69 5520.00	25.63	115 9,20,000	8 64,000	121 9,68,000
12 Dec	117.81	3.74 ₹ 29,920	0.06 480.00	24.71	63 5,04,000	19 1,52,000	113 9,04,000
11 Dec	117.57	3.75 ₹ 30,000	0.24 1920.00	24.39	31 2,48,000	7 56,000	93 7,44,000
10 Dec	117.16	3.5 ₹ 28,000	-0.62 -4960.00	25.35	51 4,08,000	9 72,000	84 6,72,000
9 Dec	117.83	4.2 ₹ 33,600	0.79 6320.00	26.33	44 3,52,000	14 1,12,000	80 6,40,000
8 Dec	116.00	3.51 ₹ 28,080	-2.69 -21520.00	27.13	74 5,92,000	42 3,36,000	68 5,44,000
5 Dec	121.71	6.11 ₹ 48,880	0.91 7280.00	23.18	22 1,76,000	3 24,000	27 2,16,000

4 Dec	119.53	5.2 ₹ 41,600	-0.36 -2880.00	24.60	19 1,52,000	8 64,000	23 1,84,000
3 Dec	119.80	5.52 ₹ 44,160	-4.73 -37840.00	25.25	26 2,08,000	5 40,000	15 1,20,000
2 Dec	125.35	10.25 ₹ 82,000	1.27 10160.00	32.94	5 40,000	-2 -16,000	9 72,000
1 Dec	125.30	8.99 ₹ 71,920	-0.31 -2480.00	-	0 0	2 16,000	0 0
28 Nov	124.50	8.99 ₹ 71,920	-0.31 -2480.00	25.37	2 16,000	0 0	9 72,000
27 Nov	124.93	9.3 ₹ 74,400	1.3 10400.00	-	0 0	6 48,000	0 0
26 Nov	124.99	9.3 ₹ 74,400	1.3 10400.00	25.62	7 56,000	0 0	3 24,000
25 Nov	123.05	8 ₹ 64,000	-0.35 -2800.00	-	0 0	0 0	0 0
24 Nov	121.75	8 ₹ 64,000	-0.35 -2800.00	-	0 0	1 8,000	0 0
21 Nov	122.37	8 ₹ 64,000	-0.35 -2800.00	26.33	1 8,000	0 0	2 16,000
20 Nov	123.86	8.35 ₹ 66,800	-2.05 -16400.00	-	0 0	1 8,000	0 0
19 Nov	125.06	8.35 ₹ 66,800	-2.05 -16400.00	15.60	1 8,000	0 0	1 8,000
17 Nov	123.00	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 120 expiring on 27JAN2026

Delta for 120 CE is 0.62

Historical price for 120 CE is as follows

On 24 Dec PNB was trading at 120.93. The strike last trading price was 4.3, which was -0.24 lower than the previous day. The implied volatity was 21.22, the open interest changed by 70 which increased total open position to 663

On 23 Dec PNB was trading at 120.90. The strike last trading price was 4.4, which was -0.53 lower than the previous day. The implied volatity was 22.93, the open interest changed by 21 which increased total open position to 592

On 22 Dec PNB was trading at 121.31. The strike last trading price was 5.1, which was 0.93 higher than the previous day. The implied volatity was 22.78, the open interest changed by 150 which increased total open position to 583

On 19 Dec PNB was trading at 119.82. The strike last trading price was 4.15, which was 0.14 higher than the previous day. The implied volatity was 22.92, the open interest changed by 16 which increased total open position to 434

On 18 Dec PNB was trading at 118.90. The strike last trading price was 4, which was -0.52 lower than the previous day. The implied volatity was 25.50, the open interest changed by 104 which increased total open position to 418

On 17 Dec PNB was trading at 119.33. The strike last trading price was 4.37, which was 1.17 higher than the previous day. The implied volatity was 26.23, the open interest changed by 68 which increased total open position to 314

On 16 Dec PNB was trading at 117.03. The strike last trading price was 3.2, which was -0.92 lower than the previous day. The implied volatity was 24.91, the open interest changed by 123 which increased total open position to 246

On 15 Dec PNB was trading at 118.74. The strike last trading price was 4.4, which was 0.69 higher than the previous day. The implied volatity was 25.63, the open interest changed by 8 which increased total open position to 121

On 12 Dec PNB was trading at 117.81. The strike last trading price was 3.74, which was 0.06 higher than the previous day. The implied volatity was 24.71, the open interest changed by 19 which increased total open position to 113

On 11 Dec PNB was trading at 117.57. The strike last trading price was 3.75, which was 0.24 higher than the previous day. The implied volatity was 24.39, the open interest changed by 7 which increased total open position to 93

On 10 Dec PNB was trading at 117.16. The strike last trading price was 3.5, which was -0.62 lower than the previous day. The implied volatity was 25.35, the open interest changed by 9 which increased total open position to 84

On 9 Dec PNB was trading at 117.83. The strike last trading price was 4.2, which was 0.79 higher than the previous day. The implied volatity was 26.33, the open interest changed by 14 which increased total open position to 80

On 8 Dec PNB was trading at 116.00. The strike last trading price was 3.51, which was -2.69 lower than the previous day. The implied volatity was 27.13, the open interest changed by 42 which increased total open position to 68

On 5 Dec PNB was trading at 121.71. The strike last trading price was 6.11, which was 0.91 higher than the previous day. The implied volatity was 23.18, the open interest changed by 3 which increased total open position to 27

On 4 Dec PNB was trading at 119.53. The strike last trading price was 5.2, which was -0.36 lower than the previous day. The implied volatity was 24.60, the open interest changed by 8 which increased total open position to 23

On 3 Dec PNB was trading at 119.80. The strike last trading price was 5.52, which was -4.73 lower than the previous day. The implied volatity was 25.25, the open interest changed by 5 which increased total open position to 15

On 2 Dec PNB was trading at 125.35. The strike last trading price was 10.25, which was 1.27 higher than the previous day. The implied volatity was 32.94, the open interest changed by -2 which decreased total open position to 9

On 1 Dec PNB was trading at 125.30. The strike last trading price was 8.99, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov PNB was trading at 124.50. The strike last trading price was 8.99, which was -0.31 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 9

On 27 Nov PNB was trading at 124.93. The strike last trading price was 9.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov PNB was trading at 124.99. The strike last trading price was 9.3, which was 1.3 higher than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 3

On 25 Nov PNB was trading at 123.05. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PNB was trading at 121.75. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PNB was trading at 122.37. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 2

On 20 Nov PNB was trading at 123.86. The strike last trading price was 8.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PNB was trading at 125.06. The strike last trading price was 8.35, which was -2.05 lower than the previous day. The implied volatity was 15.60, the open interest changed by 0 which decreased total open position to 1

On 17 Nov PNB was trading at 123.00. The strike last trading price was 10.35, 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 10.35, 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 10.35, 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 10.35, 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 10.35, 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 10.35, 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 10.35, 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 27JAN2026 120 PE
Delta: -0.39 Vega: 0.14 Theta: -0.03 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	120.93	2.42 ₹ 19,360	-0.06 -480.00	23.23	169 13,52,000	32 2,56,000	455 36,40,000
23 Dec	120.90	2.55 ₹ 20,400	0.06 480.00	22.96	277 22,16,000	53 4,24,000	423 33,84,000
22 Dec	121.31	2.31 ₹ 18,480	-1.03 -8240.00	23.82	172 13,76,000	59 4,72,000	371 29,68,000
19 Dec	119.82	3.39 ₹ 27,120	-0.67 -5360.00	25.23	164 13,12,000	108 8,64,000	312 24,96,000
18 Dec	118.90	4.07 ₹ 32,560	0.17 1360.00	26.00	70 5,60,000	28 2,24,000	203 16,24,000
17 Dec	119.33	3.97 ₹ 31,760	-0.92 -7360.00	26.23	121 9,68,000	60 4,80,000	174 13,92,000
16 Dec	117.03	4.91 ₹ 39,280	0.94 7520.00	25.31	27 2,16,000	8 64,000	112 8,96,000
15 Dec	118.74	3.8 ₹ 30,400	-1.05 -8400.00	24.74	16 1,28,000	6 48,000	105 8,40,000
12 Dec	117.81	4.85 ₹ 38,800	0.21 1680.00	26.53	18 1,44,000	2 16,000	98 7,84,000
11 Dec	117.57	4.64 ₹ 37,120	-0.61 -4880.00	25.13	6 48,000	4 32,000	96 7,68,000
10 Dec	117.16	5.31 ₹ 42,480	0.39 3120.00	25.82	17 1,36,000	4 32,000	91 7,28,000
9 Dec	117.83	4.87 ₹ 38,960	-1.01 -8080.00	26.16	21 1,68,000	7 56,000	87 6,96,000
8 Dec	116.00	5.9 ₹ 47,200	2.75 22000.00	26.01	36 2,88,000	16 1,28,000	80 6,40,000
5 Dec	121.71	3.14 ₹ 25,120	-0.78 -6240.00	25.37	16 1,28,000	2 16,000	63 5,04,000
4 Dec	119.53	3.92 ₹ 31,360	-0.17 -1360.00	25.05	12 96,000	3 24,000	61 4,88,000
3 Dec	119.80	4.1 ₹ 32,800	1.97 15760.00	26.48	42 3,36,000	12 96,000	58 4,64,000
2 Dec	125.35	2.3 ₹ 18,400	0.2 1600.00	26.27	39 3,12,000	17 1,36,000	47 3,76,000
1 Dec	125.30	2.1 ₹ 16,800	-0.23 -1840.00	25.32	18 1,44,000	3 24,000	29 2,32,000
28 Nov	124.50	2.33 ₹ 18,640	0.03 240.00	25.29	9 72,000	1 8,000	26 2,08,000
27 Nov	124.93	2.3 ₹ 18,400	-0.14 -1120.00	25.30	18 1,44,000	8 64,000	24 1,92,000
26 Nov	124.99	2.44 ₹ 19,520	-0.81 -6480.00	25.97	21 1,68,000	12 96,000	16 1,28,000
25 Nov	123.05	3.25 ₹ 26,000	-0.75 -6000.00	27.16	1 8,000	0 0	3 24,000
24 Nov	121.75	4 ₹ 32,000	0.8 6400.00	28.10	1 8,000	0 0	2 16,000
21 Nov	122.37	3.2 ₹ 25,600	0.1 800.00	-	0 0	1 8,000	0 0
20 Nov	123.86	3.2 ₹ 25,600	0.1 800.00	27.26	2 16,000	0 0	1 8,000
19 Nov	125.06	3.1 ₹ 24,800	-1.34 -10720.00	29.09	2 16,000	0 0	1 8,000
17 Nov	123.00	7.4 ₹ 59,200	0 0.00	3.40	0 0	0 0	0 0
13 Nov	121.07	7.4 ₹ 59,200	0 0.00	2.35	0 0	0 0	0 0
12 Nov	122.45	7.4 ₹ 59,200	0 0.00	2.87	0 0	0 0	0 0
11 Nov	122.02	7.4 ₹ 59,200	0 0.00	2.61	0 0	0 0	0 0
10 Nov	122.34	7.4 ₹ 59,200	0 0.00	2.95	0 0	0 0	0 0
31 Oct	122.89	7.4 ₹ 59,200	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	7.4 ₹ 59,200	0 0.00	1.75	0 0	0 0	0 0

For Punjab National Bank - strike price 120 expiring on 27JAN2026

Delta for 120 PE is -0.39

Historical price for 120 PE is as follows

On 24 Dec PNB was trading at 120.93. The strike last trading price was 2.42, which was -0.06 lower than the previous day. The implied volatity was 23.23, the open interest changed by 32 which increased total open position to 455

On 23 Dec PNB was trading at 120.90. The strike last trading price was 2.55, which was 0.06 higher than the previous day. The implied volatity was 22.96, the open interest changed by 53 which increased total open position to 423

On 22 Dec PNB was trading at 121.31. The strike last trading price was 2.31, which was -1.03 lower than the previous day. The implied volatity was 23.82, the open interest changed by 59 which increased total open position to 371

On 19 Dec PNB was trading at 119.82. The strike last trading price was 3.39, which was -0.67 lower than the previous day. The implied volatity was 25.23, the open interest changed by 108 which increased total open position to 312

On 18 Dec PNB was trading at 118.90. The strike last trading price was 4.07, which was 0.17 higher than the previous day. The implied volatity was 26.00, the open interest changed by 28 which increased total open position to 203

On 17 Dec PNB was trading at 119.33. The strike last trading price was 3.97, which was -0.92 lower than the previous day. The implied volatity was 26.23, the open interest changed by 60 which increased total open position to 174

On 16 Dec PNB was trading at 117.03. The strike last trading price was 4.91, which was 0.94 higher than the previous day. The implied volatity was 25.31, the open interest changed by 8 which increased total open position to 112

On 15 Dec PNB was trading at 118.74. The strike last trading price was 3.8, which was -1.05 lower than the previous day. The implied volatity was 24.74, the open interest changed by 6 which increased total open position to 105

On 12 Dec PNB was trading at 117.81. The strike last trading price was 4.85, which was 0.21 higher than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 98

On 11 Dec PNB was trading at 117.57. The strike last trading price was 4.64, which was -0.61 lower than the previous day. The implied volatity was 25.13, the open interest changed by 4 which increased total open position to 96

On 10 Dec PNB was trading at 117.16. The strike last trading price was 5.31, which was 0.39 higher than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 91

On 9 Dec PNB was trading at 117.83. The strike last trading price was 4.87, which was -1.01 lower than the previous day. The implied volatity was 26.16, the open interest changed by 7 which increased total open position to 87

On 8 Dec PNB was trading at 116.00. The strike last trading price was 5.9, which was 2.75 higher than the previous day. The implied volatity was 26.01, the open interest changed by 16 which increased total open position to 80

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.14, which was -0.78 lower than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 63

On 4 Dec PNB was trading at 119.53. The strike last trading price was 3.92, which was -0.17 lower than the previous day. The implied volatity was 25.05, the open interest changed by 3 which increased total open position to 61

On 3 Dec PNB was trading at 119.80. The strike last trading price was 4.1, which was 1.97 higher than the previous day. The implied volatity was 26.48, the open interest changed by 12 which increased total open position to 58

On 2 Dec PNB was trading at 125.35. The strike last trading price was 2.3, which was 0.2 higher than the previous day. The implied volatity was 26.27, the open interest changed by 17 which increased total open position to 47

On 1 Dec PNB was trading at 125.30. The strike last trading price was 2.1, which was -0.23 lower than the previous day. The implied volatity was 25.32, the open interest changed by 3 which increased total open position to 29

On 28 Nov PNB was trading at 124.50. The strike last trading price was 2.33, which was 0.03 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 26

On 27 Nov PNB was trading at 124.93. The strike last trading price was 2.3, which was -0.14 lower than the previous day. The implied volatity was 25.30, the open interest changed by 8 which increased total open position to 24

On 26 Nov PNB was trading at 124.99. The strike last trading price was 2.44, which was -0.81 lower than the previous day. The implied volatity was 25.97, the open interest changed by 12 which increased total open position to 16

On 25 Nov PNB was trading at 123.05. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 3

On 24 Nov PNB was trading at 121.75. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was 28.10, the open interest changed by 0 which decreased total open position to 2

On 21 Nov PNB was trading at 122.37. The strike last trading price was 3.2, which was 0.1 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 3.2, which was 0.1 higher than the previous day. The implied volatity was 27.26, 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 3.1, which was -1.34 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 1

On 17 Nov PNB was trading at 123.00. The strike last trading price was 7.4, which was 0 lower than the previous day. The implied volatity was 3.40, 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 7.4, which was 0 lower than the previous day. The implied volatity was 2.35, 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 7.4, which was 0 lower than the previous day. The implied volatity was 2.87, 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 7.4, which was 0 lower than the previous day. The implied volatity was 2.61, 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 7.4, which was 0 lower than the previous day. The implied volatity was 2.95, 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 7.4, 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 7.4, which was 0 lower than the previous day. The implied volatity was 1.75, 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