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 121 CE
Delta: 0.36 Vega: 0.11 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	1.51 ₹ 12,080	0.28 2240.00	22.91	716 57,28,000	1 8,000	489 39,12,000
8 Dec	116.00	1.2 ₹ 9,600	-2.2 -17600.00	25.16	1,933 1,54,64,000	229 18,32,000	491 39,28,000
5 Dec	121.71	3.35 ₹ 26,800	0.68 5440.00	20.30	1,989 1,59,12,000	-146 -11,68,000	262 20,96,000

4 Dec	119.53	2.62 ₹ 20,960	-0.4 -3200.00	22.44	1,396 1,11,68,000	-29 -2,32,000	412 32,96,000
3 Dec	119.80	3.07 ₹ 24,560	-3.17 -25360.00	24.18	1,699 1,35,92,000	385 30,80,000	445 35,60,000
2 Dec	125.35	5.91 ₹ 47,280	-0.36 -2880.00	20.55	55 4,40,000	3 24,000	53 4,24,000
1 Dec	125.30	6.27 ₹ 50,160	0.21 1680.00	21.16	33 2,64,000	5 40,000	51 4,08,000
28 Nov	124.50	6.06 ₹ 48,480	0.06 480.00	21.68	18 1,44,000	0 0	46 3,68,000
27 Nov	124.93	6 ₹ 48,000	-0.5 -4000.00	19.31	10 80,000	5 40,000	47 3,76,000
26 Nov	124.99	6.51 ₹ 52,080	1.42 11360.00	23.03	50 4,00,000	2 16,000	41 3,28,000
25 Nov	123.05	5 ₹ 40,000	0.64 5120.00	20.99	134 10,72,000	13 1,04,000	42 3,36,000
24 Nov	121.75	4.24 ₹ 33,920	-0.68 -5440.00	21.66	17 1,36,000	8 64,000	28 2,24,000
21 Nov	122.37	4.92 ₹ 39,360	-2.08 -16640.00	21.39	20 1,60,000	15 1,20,000	20 1,60,000
20 Nov	123.86	7 ₹ 56,000	-0.34 -2720.00	29.00	4 32,000	0 0	5 40,000
19 Nov	125.06	7.3 ₹ 58,400	1.5 12000.00	23.39	14 1,12,000	4 32,000	5 40,000
18 Nov	122.38	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
17 Nov	123.00	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
14 Nov	122.21	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
13 Nov	121.07	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
12 Nov	122.45	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
11 Nov	122.02	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
10 Nov	122.34	5.8 ₹ 46,400	0.3 2400.00	-	0 0	0 0	0 0
7 Nov	122.38	5.8 ₹ 46,400	0.3 2400.00	22.51	2 16,000	1 8,000	2 16,000
6 Nov	120.46	5.5 ₹ 44,000	-1.5 -12000.00	25.68	1 8,000	0 0	1 8,000
4 Nov	123.25	7 ₹ 56,000	-0.35 -2800.00	25.55	1 8,000	0 0	1 8,000
3 Nov	123.52	7.35 ₹ 58,800	-0.75 -6000.00	-	0 0	1 8,000	0 0
31 Oct	122.89	7.35 ₹ 58,800	-0.75 -6000.00	-	1 8,000	0 0	0 0
30 Oct	120.09	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	8.1 ₹ 64,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 121 expiring on 30DEC2025

Delta for 121 CE is 0.36

Historical price for 121 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 1.51, which was 0.28 higher than the previous day. The implied volatity was 22.91, the open interest changed by 1 which increased total open position to 489

On 8 Dec PNB was trading at 116.00. The strike last trading price was 1.2, which was -2.2 lower than the previous day. The implied volatity was 25.16, the open interest changed by 229 which increased total open position to 491

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.35, which was 0.68 higher than the previous day. The implied volatity was 20.30, the open interest changed by -146 which decreased total open position to 262

On 4 Dec PNB was trading at 119.53. The strike last trading price was 2.62, which was -0.4 lower than the previous day. The implied volatity was 22.44, the open interest changed by -29 which decreased total open position to 412

On 3 Dec PNB was trading at 119.80. The strike last trading price was 3.07, which was -3.17 lower than the previous day. The implied volatity was 24.18, the open interest changed by 385 which increased total open position to 445

On 2 Dec PNB was trading at 125.35. The strike last trading price was 5.91, which was -0.36 lower than the previous day. The implied volatity was 20.55, the open interest changed by 3 which increased total open position to 53

On 1 Dec PNB was trading at 125.30. The strike last trading price was 6.27, which was 0.21 higher than the previous day. The implied volatity was 21.16, the open interest changed by 5 which increased total open position to 51

On 28 Nov PNB was trading at 124.50. The strike last trading price was 6.06, which was 0.06 higher than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 46

On 27 Nov PNB was trading at 124.93. The strike last trading price was 6, which was -0.5 lower than the previous day. The implied volatity was 19.31, the open interest changed by 5 which increased total open position to 47

On 26 Nov PNB was trading at 124.99. The strike last trading price was 6.51, which was 1.42 higher than the previous day. The implied volatity was 23.03, the open interest changed by 2 which increased total open position to 41

On 25 Nov PNB was trading at 123.05. The strike last trading price was 5, which was 0.64 higher than the previous day. The implied volatity was 20.99, the open interest changed by 13 which increased total open position to 42

On 24 Nov PNB was trading at 121.75. The strike last trading price was 4.24, which was -0.68 lower than the previous day. The implied volatity was 21.66, the open interest changed by 8 which increased total open position to 28

On 21 Nov PNB was trading at 122.37. The strike last trading price was 4.92, which was -2.08 lower than the previous day. The implied volatity was 21.39, the open interest changed by 15 which increased total open position to 20

On 20 Nov PNB was trading at 123.86. The strike last trading price was 7, which was -0.34 lower than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 5

On 19 Nov PNB was trading at 125.06. The strike last trading price was 7.3, which was 1.5 higher than the previous day. The implied volatity was 23.39, the open interest changed by 4 which increased total open position to 5

On 18 Nov PNB was trading at 122.38. The strike last trading price was 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher 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 5.8, which was 0.3 higher than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 2

On 6 Nov PNB was trading at 120.46. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 1

On 4 Nov PNB was trading at 123.25. The strike last trading price was 7, which was -0.35 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 1

On 3 Nov PNB was trading at 123.52. The strike last trading price was 7.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct PNB was trading at 122.89. The strike last trading price was 7.35, which was -0.75 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 8.1, 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 8.1, 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 121 PE
Delta: -0.64 Vega: 0.11 Theta: -0.04 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	4.22 ₹ 33,760	-1.38 -11040.00	23.90	100 8,00,000	-19 -1,52,000	164 13,12,000
8 Dec	116.00	5.62 ₹ 44,960	3.45 27600.00	24.50	457 36,56,000	-82 -6,56,000	184 14,72,000
5 Dec	121.71	2.18 ₹ 17,440	-1.2 -9600.00	22.54	1,120 89,60,000	46 3,68,000	271 21,68,000
4 Dec	119.53	3.37 ₹ 26,960	-0.08 -640.00	24.39	207 16,56,000	29 2,32,000	224 17,92,000
3 Dec	119.80	3.41 ₹ 27,280	1.98 15840.00	25.58	1,118 89,44,000	1 8,000	200 16,00,000
2 Dec	125.35	1.59 ₹ 12,720	0.25 2000.00	25.99	374 29,92,000	68 5,44,000	201 16,08,000
1 Dec	125.30	1.3 ₹ 10,400	-0.24 -1920.00	23.79	187 14,96,000	17 1,36,000	133 10,64,000
28 Nov	124.50	1.5 ₹ 12,000	-0.11 -880.00	23.21	101 8,08,000	9 72,000	117 9,36,000
27 Nov	124.93	1.6 ₹ 12,800	-0.06 -480.00	24.19	84 6,72,000	5 40,000	108 8,64,000
26 Nov	124.99	1.65 ₹ 13,200	-0.69 -5520.00	24.30	200 16,00,000	10 80,000	103 8,24,000
25 Nov	123.05	2.41 ₹ 19,280	-0.53 -4240.00	25.31	177 14,16,000	48 3,84,000	93 7,44,000
24 Nov	121.75	2.94 ₹ 23,520	0.16 1280.00	24.88	23 1,84,000	13 1,04,000	44 3,52,000
21 Nov	122.37	2.79 ₹ 22,320	0.57 4560.00	25.41	19 1,52,000	6 48,000	31 2,48,000
20 Nov	123.86	2.22 ₹ 17,760	0.11 880.00	24.50	31 2,48,000	10 80,000	25 2,00,000
19 Nov	125.06	2.04 ₹ 16,320	-0.8 -6400.00	26.19	15 1,20,000	5 40,000	15 1,20,000
18 Nov	122.38	2.84 ₹ 22,720	0.45 3600.00	25.41	8 64,000	3 24,000	9 72,000
17 Nov	123.00	2.39 ₹ 19,120	-1.35 -10800.00	23.47	6 48,000	4 32,000	5 40,000
14 Nov	122.21	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	0 0	0 0
13 Nov	121.07	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	0 0	0 0
12 Nov	122.45	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	0 0	0 0
11 Nov	122.02	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	0 0	0 0
10 Nov	122.34	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	0 0	0 0
7 Nov	122.38	3.74 ₹ 29,920	-2.96 -23680.00	-	0 0	1 8,000	0 0
6 Nov	120.46	3.74 ₹ 29,920	-2.96 -23680.00	23.68	1 8,000	0 0	0 0
4 Nov	123.25	6.7 ₹ 53,600	0 0.00	2.79	0 0	0 0	0 0
3 Nov	123.52	6.7 ₹ 53,600	0 0.00	2.92	0 0	0 0	0 0
31 Oct	122.89	6.7 ₹ 53,600	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	6.7 ₹ 53,600	0 0.00	0.95	0 0	0 0	0 0
29 Oct	121.10	6.7 ₹ 53,600	0 0.00	1.51	0 0	0 0	0 0

For Punjab National Bank - strike price 121 expiring on 30DEC2025

Delta for 121 PE is -0.64

Historical price for 121 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 4.22, which was -1.38 lower than the previous day. The implied volatity was 23.90, the open interest changed by -19 which decreased total open position to 164

On 8 Dec PNB was trading at 116.00. The strike last trading price was 5.62, which was 3.45 higher than the previous day. The implied volatity was 24.50, the open interest changed by -82 which decreased total open position to 184

On 5 Dec PNB was trading at 121.71. The strike last trading price was 2.18, which was -1.2 lower than the previous day. The implied volatity was 22.54, the open interest changed by 46 which increased total open position to 271

On 4 Dec PNB was trading at 119.53. The strike last trading price was 3.37, which was -0.08 lower than the previous day. The implied volatity was 24.39, the open interest changed by 29 which increased total open position to 224

On 3 Dec PNB was trading at 119.80. The strike last trading price was 3.41, which was 1.98 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 200

On 2 Dec PNB was trading at 125.35. The strike last trading price was 1.59, which was 0.25 higher than the previous day. The implied volatity was 25.99, the open interest changed by 68 which increased total open position to 201

On 1 Dec PNB was trading at 125.30. The strike last trading price was 1.3, which was -0.24 lower than the previous day. The implied volatity was 23.79, the open interest changed by 17 which increased total open position to 133

On 28 Nov PNB was trading at 124.50. The strike last trading price was 1.5, which was -0.11 lower than the previous day. The implied volatity was 23.21, the open interest changed by 9 which increased total open position to 117

On 27 Nov PNB was trading at 124.93. The strike last trading price was 1.6, which was -0.06 lower than the previous day. The implied volatity was 24.19, the open interest changed by 5 which increased total open position to 108

On 26 Nov PNB was trading at 124.99. The strike last trading price was 1.65, which was -0.69 lower than the previous day. The implied volatity was 24.30, the open interest changed by 10 which increased total open position to 103

On 25 Nov PNB was trading at 123.05. The strike last trading price was 2.41, which was -0.53 lower than the previous day. The implied volatity was 25.31, the open interest changed by 48 which increased total open position to 93

On 24 Nov PNB was trading at 121.75. The strike last trading price was 2.94, which was 0.16 higher than the previous day. The implied volatity was 24.88, the open interest changed by 13 which increased total open position to 44

On 21 Nov PNB was trading at 122.37. The strike last trading price was 2.79, which was 0.57 higher than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 31

On 20 Nov PNB was trading at 123.86. The strike last trading price was 2.22, which was 0.11 higher than the previous day. The implied volatity was 24.50, the open interest changed by 10 which increased total open position to 25

On 19 Nov PNB was trading at 125.06. The strike last trading price was 2.04, which was -0.8 lower than the previous day. The implied volatity was 26.19, the open interest changed by 5 which increased total open position to 15

On 18 Nov PNB was trading at 122.38. The strike last trading price was 2.84, which was 0.45 higher than the previous day. The implied volatity was 25.41, the open interest changed by 3 which increased total open position to 9

On 17 Nov PNB was trading at 123.00. The strike last trading price was 2.39, which was -1.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by 4 which increased total open position to 5

On 14 Nov PNB was trading at 122.21. The strike last trading price was 3.74, which was -2.96 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 3.74, which was -2.96 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 3.74, which was -2.96 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 3.74, which was -2.96 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 3.74, which was -2.96 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 3.74, which was -2.96 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 3.74, which was -2.96 lower than the previous day. The implied volatity was 23.68, 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 6.7, which was 0 lower than the previous day. The implied volatity was 2.79, 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 6.7, which was 0 lower than the previous day. The implied volatity was 2.92, 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 6.7, 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 6.7, which was 0 lower than the previous day. The implied volatity was 0.95, 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 6.7, which was 0 lower than the previous day. The implied volatity was 1.51, 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