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 121 CE
Delta: 0.57 Vega: 0.14 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	120.93	3.69 ₹ 29,520	-0.3 -2400.00	20.92	80 6,40,000	29 2,32,000	55 4,40,000
23 Dec	120.90	3.99 ₹ 31,920	-0.41 -3280.00	23.84	15 1,20,000	-4 -32,000	26 2,08,000
22 Dec	121.31	4.55 ₹ 36,400	0.82 6560.00	23.07	45 3,60,000	16 1,28,000	29 2,32,000
19 Dec	119.82	3.68 ₹ 29,440	0.18 1440.00	23.13	7 56,000	3 24,000	14 1,12,000
18 Dec	118.90	3.5 ₹ 28,000	-0.5 -4000.00	25.24	11 88,000	6 48,000	11 88,000
17 Dec	119.33	4 ₹ 32,000	0 0.00	26.88	2 16,000	0 0	4 32,000
16 Dec	117.03	4 ₹ 32,000	-1.86 -14880.00	-	0 0	0 0	4 32,000
15 Dec	118.74	4 ₹ 32,000	-1.86 -14880.00	26.09	1 8,000	0 0	3 24,000
12 Dec	117.81	5.86 ₹ 46,880	-3.11 -24880.00	-	0 0	0 0	3 24,000
11 Dec	117.57	5.86 ₹ 46,880	-3.11 -24880.00	-	0 0	0 0	3 24,000
10 Dec	117.16	5.86 ₹ 46,880	-3.11 -24880.00	-	0 0	0 0	3 24,000
9 Dec	117.83	5.86 ₹ 46,880	-3.11 -24880.00	-	0 0	0 0	0 0
8 Dec	116.00	5.86 ₹ 46,880	-3.11 -24880.00	-	0 0	0 0	3 24,000
5 Dec	121.71	5.86 ₹ 46,880	-3.11 -24880.00	25.00	3 24,000	2 16,000	2 16,000
4 Dec	119.53	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0
3 Dec	119.80	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0
2 Dec	125.35	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0
1 Dec	125.30	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0
28 Nov	124.50	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0
27 Nov	124.93	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0

26 Nov	124.99	8.97 ₹ 71,760	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 121 expiring on 27JAN2026

Delta for 121 CE is 0.57

Historical price for 121 CE is as follows

On 24 Dec PNB was trading at 120.93. The strike last trading price was 3.69, which was -0.3 lower than the previous day. The implied volatity was 20.92, the open interest changed by 29 which increased total open position to 55

On 23 Dec PNB was trading at 120.90. The strike last trading price was 3.99, which was -0.41 lower than the previous day. The implied volatity was 23.84, the open interest changed by -4 which decreased total open position to 26

On 22 Dec PNB was trading at 121.31. The strike last trading price was 4.55, which was 0.82 higher than the previous day. The implied volatity was 23.07, the open interest changed by 16 which increased total open position to 29

On 19 Dec PNB was trading at 119.82. The strike last trading price was 3.68, which was 0.18 higher than the previous day. The implied volatity was 23.13, the open interest changed by 3 which increased total open position to 14

On 18 Dec PNB was trading at 118.90. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 25.24, the open interest changed by 6 which increased total open position to 11

On 17 Dec PNB was trading at 119.33. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 4

On 16 Dec PNB was trading at 117.03. The strike last trading price was 4, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec PNB was trading at 118.74. The strike last trading price was 4, which was -1.86 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 3

On 12 Dec PNB was trading at 117.81. The strike last trading price was 5.86, which was -3.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PNB was trading at 117.57. The strike last trading price was 5.86, which was -3.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PNB was trading at 117.16. The strike last trading price was 5.86, which was -3.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PNB was trading at 117.83. The strike last trading price was 5.86, which was -3.11 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 5.86, which was -3.11 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 5.86, which was -3.11 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 2

On 4 Dec PNB was trading at 119.53. The strike last trading price was 8.97, 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 Dec PNB was trading at 119.80. The strike last trading price was 8.97, 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 2 Dec PNB was trading at 125.35. The strike last trading price was 8.97, 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 8.97, 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 8.97, 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 8.97, 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 8.97, 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 121 PE
Delta: -0.43 Vega: 0.15 Theta: -0.03 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	120.93	2.83 ₹ 22,640	-0.1 -800.00	23.07	131 10,48,000	64 5,12,000	89 7,12,000
23 Dec	120.90	2.96 ₹ 23,680	-2.7 -21600.00	22.72	62 4,96,000	22 1,76,000	22 1,76,000
22 Dec	121.31	5.66 ₹ 45,280	0 0.00	1.95	0 0	0 0	0 0
19 Dec	119.82	5.66 ₹ 45,280	0 0.00	0.17	0 0	0 0	0 0
18 Dec	118.90	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
17 Dec	119.33	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
16 Dec	117.03	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
15 Dec	118.74	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
12 Dec	117.81	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
11 Dec	117.57	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
10 Dec	117.16	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
9 Dec	117.83	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
8 Dec	116.00	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0
5 Dec	121.71	5.66 ₹ 45,280	0 0.00	1.81	0 0	0 0	0 0
4 Dec	119.53	5.66 ₹ 45,280	0 0.00	0.37	0 0	0 0	0 0
3 Dec	119.80	5.66 ₹ 45,280	0 0.00	0.63	0 0	0 0	0 0
2 Dec	125.35	5.66 ₹ 45,280	0 0.00	3.99	0 0	0 0	0 0
1 Dec	125.30	5.66 ₹ 45,280	0 0.00	4.20	0 0	0 0	0 0
28 Nov	124.50	5.66 ₹ 45,280	0 0.00	3.81	0 0	0 0	0 0
27 Nov	124.93	5.66 ₹ 45,280	0 0.00	3.96	0 0	0 0	0 0
26 Nov	124.99	5.66 ₹ 45,280	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 121 expiring on 27JAN2026

Delta for 121 PE is -0.43

Historical price for 121 PE is as follows

On 24 Dec PNB was trading at 120.93. The strike last trading price was 2.83, which was -0.1 lower than the previous day. The implied volatity was 23.07, the open interest changed by 64 which increased total open position to 89

On 23 Dec PNB was trading at 120.90. The strike last trading price was 2.96, which was -2.7 lower than the previous day. The implied volatity was 22.72, the open interest changed by 22 which increased total open position to 22

On 22 Dec PNB was trading at 121.31. The strike last trading price was 5.66, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0

On 19 Dec PNB was trading at 119.82. The strike last trading price was 5.66, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 18 Dec PNB was trading at 118.90. The strike last trading price was 5.66, 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 Dec PNB was trading at 119.33. The strike last trading price was 5.66, 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 16 Dec PNB was trading at 117.03. The strike last trading price was 5.66, 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 15 Dec PNB was trading at 118.74. The strike last trading price was 5.66, 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 Dec PNB was trading at 117.81. The strike last trading price was 5.66, 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 Dec PNB was trading at 117.57. The strike last trading price was 5.66, 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 Dec PNB was trading at 117.16. The strike last trading price was 5.66, 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 9 Dec PNB was trading at 117.83. The strike last trading price was 5.66, 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 8 Dec PNB was trading at 116.00. The strike last trading price was 5.66, 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 5 Dec PNB was trading at 121.71. The strike last trading price was 5.66, which was 0 lower than the previous day. The implied volatity was 1.81, 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 5.66, which was 0 lower than the previous day. The implied volatity was 0.37, 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 5.66, which was 0 lower than the previous day. The implied volatity was 0.63, 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 5.66, which was 0 lower than the previous day. The implied volatity was 3.99, 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 5.66, which was 0 lower than the previous day. The implied volatity was 4.20, 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 5.66, which was 0 lower than the previous day. The implied volatity was 3.81, 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 5.66, which was 0 lower than the previous day. The implied volatity was 3.96, 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 5.66, 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

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