PNB

Punjab National Bank

121.71 +2.18 (1.82%)

L: 119.15 H: 121.9

Back to Option Chain

Historical option data for PNB
05 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 123 CE
Delta: 0.48 Vega: 0.13 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	121.71	2.33 ₹ 18,640	0.42 3360.00	20.37	1,540 1,23,20,000	4 32,000	657 52,56,000
4 Dec	119.53	1.9 ₹ 15,200	-0.34 -2720.00	23.16	625 50,00,000	41 3,28,000	648 51,84,000
3 Dec	119.80	2.25 ₹ 18,000	-2.56 -20480.00	24.44	1,687 1,34,96,000	275 22,00,000	612 48,96,000
2 Dec	125.35	4.5 ₹ 36,000	-0.42 -3360.00	20.42	203 16,24,000	-2 -16,000	335 26,80,000
1 Dec	125.30	4.93 ₹ 39,440	0.26 2080.00	21.68	326 26,08,000	-1 -8,000	336 26,88,000
28 Nov	124.50	4.74 ₹ 37,920	-0.11 -880.00	21.76	169 13,52,000	16 1,28,000	337 26,96,000
27 Nov	124.93	4.88 ₹ 39,040	-0.24 -1920.00	21.29	209 16,72,000	-1 -8,000	321 25,68,000
26 Nov	124.99	5.07 ₹ 40,560	1.13 9040.00	22.18	1,002 80,16,000	-112 -8,96,000	322 25,76,000
25 Nov	123.05	3.9 ₹ 31,200	0.59 4720.00	21.54	921 73,68,000	167 13,36,000	435 34,80,000
24 Nov	121.75	3.22 ₹ 25,760	-0.57 -4560.00	21.78	295 23,60,000	79 6,32,000	267 21,36,000
21 Nov	122.37	3.69 ₹ 29,520	-1.28 -10240.00	20.72	203 16,24,000	67 5,36,000	186 14,88,000
20 Nov	123.86	5 ₹ 40,000	-0.96 -7680.00	23.71	73 5,84,000	12 96,000	120 9,60,000
19 Nov	125.06	6.09 ₹ 48,720	1.83 14640.00	24.16	244 19,52,000	70 5,60,000	99 7,92,000
18 Nov	122.38	4.26 ₹ 34,080	-0.81 -6480.00	22.62	17 1,36,000	13 1,04,000	30 2,40,000
17 Nov	123.00	5.07 ₹ 40,560	0.37 2960.00	25.42	6 48,000	3 24,000	16 1,28,000
14 Nov	122.21	4.7 ₹ 37,600	0 0.00	24.73	7 56,000	0 0	9 72,000
13 Nov	121.07	4.7 ₹ 37,600	0.75 6000.00	27.45	5 40,000	3 24,000	9 72,000
12 Nov	122.45	3.95 ₹ 31,600	-1 -8000.00	-	0 0	1 8,000	0 0
11 Nov	122.02	3.95 ₹ 31,600	-1 -8000.00	21.09	2 16,000	1 8,000	6 48,000
10 Nov	122.34	4.95 ₹ 39,600	0.25 2000.00	24.45	6 48,000	1 8,000	4 32,000
7 Nov	122.38	4.7 ₹ 37,600	0 0.00	22.54	4 32,000	0 0	3 24,000
6 Nov	120.46	4.7 ₹ 37,600	-1.3 -10400.00	26.64	1 8,000	0 0	2 16,000
4 Nov	123.25	6 ₹ 48,000	-1.15 -9200.00	26.24	2 16,000	1 8,000	1 8,000

3 Nov	123.52	7.15 ₹ 57,200	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	7.15 ₹ 57,200	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	7.15 ₹ 57,200	0 0.00	0.56	0 0	0 0	0 0
29 Oct	121.10	7.15 ₹ 57,200	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 123 expiring on 30DEC2025

Delta for 123 CE is 0.48

Historical price for 123 CE is as follows

On 5 Dec PNB was trading at 121.71. The strike last trading price was 2.33, which was 0.42 higher than the previous day. The implied volatity was 20.37, the open interest changed by 4 which increased total open position to 657

On 4 Dec PNB was trading at 119.53. The strike last trading price was 1.9, which was -0.34 lower than the previous day. The implied volatity was 23.16, the open interest changed by 41 which increased total open position to 648

On 3 Dec PNB was trading at 119.80. The strike last trading price was 2.25, which was -2.56 lower than the previous day. The implied volatity was 24.44, the open interest changed by 275 which increased total open position to 612

On 2 Dec PNB was trading at 125.35. The strike last trading price was 4.5, which was -0.42 lower than the previous day. The implied volatity was 20.42, the open interest changed by -2 which decreased total open position to 335

On 1 Dec PNB was trading at 125.30. The strike last trading price was 4.93, which was 0.26 higher than the previous day. The implied volatity was 21.68, the open interest changed by -1 which decreased total open position to 336

On 28 Nov PNB was trading at 124.50. The strike last trading price was 4.74, which was -0.11 lower than the previous day. The implied volatity was 21.76, the open interest changed by 16 which increased total open position to 337

On 27 Nov PNB was trading at 124.93. The strike last trading price was 4.88, which was -0.24 lower than the previous day. The implied volatity was 21.29, the open interest changed by -1 which decreased total open position to 321

On 26 Nov PNB was trading at 124.99. The strike last trading price was 5.07, which was 1.13 higher than the previous day. The implied volatity was 22.18, the open interest changed by -112 which decreased total open position to 322

On 25 Nov PNB was trading at 123.05. The strike last trading price was 3.9, which was 0.59 higher than the previous day. The implied volatity was 21.54, the open interest changed by 167 which increased total open position to 435

On 24 Nov PNB was trading at 121.75. The strike last trading price was 3.22, which was -0.57 lower than the previous day. The implied volatity was 21.78, the open interest changed by 79 which increased total open position to 267

On 21 Nov PNB was trading at 122.37. The strike last trading price was 3.69, which was -1.28 lower than the previous day. The implied volatity was 20.72, the open interest changed by 67 which increased total open position to 186

On 20 Nov PNB was trading at 123.86. The strike last trading price was 5, which was -0.96 lower than the previous day. The implied volatity was 23.71, the open interest changed by 12 which increased total open position to 120

On 19 Nov PNB was trading at 125.06. The strike last trading price was 6.09, which was 1.83 higher than the previous day. The implied volatity was 24.16, the open interest changed by 70 which increased total open position to 99

On 18 Nov PNB was trading at 122.38. The strike last trading price was 4.26, which was -0.81 lower than the previous day. The implied volatity was 22.62, the open interest changed by 13 which increased total open position to 30

On 17 Nov PNB was trading at 123.00. The strike last trading price was 5.07, which was 0.37 higher than the previous day. The implied volatity was 25.42, the open interest changed by 3 which increased total open position to 16

On 14 Nov PNB was trading at 122.21. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 9

On 13 Nov PNB was trading at 121.07. The strike last trading price was 4.7, which was 0.75 higher than the previous day. The implied volatity was 27.45, the open interest changed by 3 which increased total open position to 9

On 12 Nov PNB was trading at 122.45. The strike last trading price was 3.95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov PNB was trading at 122.02. The strike last trading price was 3.95, which was -1 lower than the previous day. The implied volatity was 21.09, the open interest changed by 1 which increased total open position to 6

On 10 Nov PNB was trading at 122.34. The strike last trading price was 4.95, which was 0.25 higher than the previous day. The implied volatity was 24.45, the open interest changed by 1 which increased total open position to 4

On 7 Nov PNB was trading at 122.38. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 3

On 6 Nov PNB was trading at 120.46. The strike last trading price was 4.7, which was -1.3 lower than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 2

On 4 Nov PNB was trading at 123.25. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 1

On 3 Nov PNB was trading at 123.52. The strike last trading price was 7.15, 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 7.15, 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 7.15, which was 0 lower than the previous day. The implied volatity was 0.56, 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 7.15, 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 123 PE
Delta: -0.52 Vega: 0.13 Theta: -0.04 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	121.71	3.17 ₹ 25,360	-1.44 -11520.00	22.73	204 16,32,000	-8 -64,000	262 20,96,000
4 Dec	119.53	4.63 ₹ 37,040	0 0.00	24.95	90 7,20,000	-32 -2,56,000	270 21,60,000
3 Dec	119.80	4.59 ₹ 36,720	2.52 20160.00	25.99	623 49,84,000	-96 -7,68,000	305 24,40,000
2 Dec	125.35	2.22 ₹ 17,760	0.29 2320.00	25.61	493 39,44,000	48 3,84,000	414 33,12,000
1 Dec	125.30	1.92 ₹ 15,360	-0.26 -2080.00	23.75	515 41,20,000	32 2,56,000	366 29,28,000
28 Nov	124.50	2.12 ₹ 16,960	-0.15 -1200.00	22.80	240 19,20,000	2 16,000	338 27,04,000
27 Nov	124.93	2.24 ₹ 17,920	-0.06 -480.00	23.94	203 16,24,000	8 64,000	336 26,88,000
26 Nov	124.99	2.31 ₹ 18,480	-0.89 -7120.00	24.17	656 52,48,000	45 3,60,000	331 26,48,000
25 Nov	123.05	3.28 ₹ 26,240	-0.67 -5360.00	25.51	339 27,12,000	96 7,68,000	285 22,80,000
24 Nov	121.75	4 ₹ 32,000	0.37 2960.00	25.57	141 11,28,000	35 2,80,000	187 14,96,000
21 Nov	122.37	3.68 ₹ 29,440	0.61 4880.00	25.43	147 11,76,000	53 4,24,000	153 12,24,000
20 Nov	123.86	3.19 ₹ 25,520	0.4 3200.00	25.73	72 5,76,000	-1 -8,000	99 7,92,000
19 Nov	125.06	2.7 ₹ 21,600	-1.04 -8320.00	25.99	91 7,28,000	41 3,28,000	100 8,00,000
18 Nov	122.38	3.75 ₹ 30,000	0.08 640.00	25.64	33 2,64,000	13 1,04,000	61 4,88,000
17 Nov	123.00	3.7 ₹ 29,600	-0.4 -3200.00	26.45	62 4,96,000	34 2,72,000	48 3,84,000
14 Nov	122.21	4.1 ₹ 32,800	0.16 1280.00	-	0 0	8 64,000	0 0
13 Nov	121.07	4.1 ₹ 32,800	0.16 1280.00	23.21	10 80,000	7 56,000	13 1,04,000
12 Nov	122.45	3.94 ₹ 31,520	-0.69 -5520.00	24.67	5 40,000	4 32,000	5 40,000
11 Nov	122.02	4.63 ₹ 37,040	-3.07 -24560.00	-	0 0	0 0	0 0
10 Nov	122.34	4.63 ₹ 37,040	-3.07 -24560.00	-	0 0	1 8,000	0 0
7 Nov	122.38	4.63 ₹ 37,040	-3.07 -24560.00	27.83	1 8,000	0 0	0 0
6 Nov	120.46	7.7 ₹ 61,600	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	7.7 ₹ 61,600	0 0.00	1.40	0 0	0 0	0 0
3 Nov	123.52	7.7 ₹ 61,600	0 0.00	1.56	0 0	0 0	0 0
31 Oct	122.89	7.7 ₹ 61,600	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	7.7 ₹ 61,600	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	7.7 ₹ 61,600	0 0.00	0.20	0 0	0 0	0 0

For Punjab National Bank - strike price 123 expiring on 30DEC2025

Delta for 123 PE is -0.52

Historical price for 123 PE is as follows

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.17, which was -1.44 lower than the previous day. The implied volatity was 22.73, the open interest changed by -8 which decreased total open position to 262

On 4 Dec PNB was trading at 119.53. The strike last trading price was 4.63, which was 0 lower than the previous day. The implied volatity was 24.95, the open interest changed by -32 which decreased total open position to 270

On 3 Dec PNB was trading at 119.80. The strike last trading price was 4.59, which was 2.52 higher than the previous day. The implied volatity was 25.99, the open interest changed by -96 which decreased total open position to 305

On 2 Dec PNB was trading at 125.35. The strike last trading price was 2.22, which was 0.29 higher than the previous day. The implied volatity was 25.61, the open interest changed by 48 which increased total open position to 414

On 1 Dec PNB was trading at 125.30. The strike last trading price was 1.92, which was -0.26 lower than the previous day. The implied volatity was 23.75, the open interest changed by 32 which increased total open position to 366

On 28 Nov PNB was trading at 124.50. The strike last trading price was 2.12, which was -0.15 lower than the previous day. The implied volatity was 22.80, the open interest changed by 2 which increased total open position to 338

On 27 Nov PNB was trading at 124.93. The strike last trading price was 2.24, which was -0.06 lower than the previous day. The implied volatity was 23.94, the open interest changed by 8 which increased total open position to 336

On 26 Nov PNB was trading at 124.99. The strike last trading price was 2.31, which was -0.89 lower than the previous day. The implied volatity was 24.17, the open interest changed by 45 which increased total open position to 331

On 25 Nov PNB was trading at 123.05. The strike last trading price was 3.28, which was -0.67 lower than the previous day. The implied volatity was 25.51, the open interest changed by 96 which increased total open position to 285

On 24 Nov PNB was trading at 121.75. The strike last trading price was 4, which was 0.37 higher than the previous day. The implied volatity was 25.57, the open interest changed by 35 which increased total open position to 187

On 21 Nov PNB was trading at 122.37. The strike last trading price was 3.68, which was 0.61 higher than the previous day. The implied volatity was 25.43, the open interest changed by 53 which increased total open position to 153

On 20 Nov PNB was trading at 123.86. The strike last trading price was 3.19, which was 0.4 higher than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 99

On 19 Nov PNB was trading at 125.06. The strike last trading price was 2.7, which was -1.04 lower than the previous day. The implied volatity was 25.99, the open interest changed by 41 which increased total open position to 100

On 18 Nov PNB was trading at 122.38. The strike last trading price was 3.75, which was 0.08 higher than the previous day. The implied volatity was 25.64, the open interest changed by 13 which increased total open position to 61

On 17 Nov PNB was trading at 123.00. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 26.45, the open interest changed by 34 which increased total open position to 48

On 14 Nov PNB was trading at 122.21. The strike last trading price was 4.1, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 13 Nov PNB was trading at 121.07. The strike last trading price was 4.1, which was 0.16 higher than the previous day. The implied volatity was 23.21, the open interest changed by 7 which increased total open position to 13

On 12 Nov PNB was trading at 122.45. The strike last trading price was 3.94, which was -0.69 lower than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 5

On 11 Nov PNB was trading at 122.02. The strike last trading price was 4.63, which was -3.07 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 4.63, which was -3.07 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov PNB was trading at 122.38. The strike last trading price was 4.63, which was -3.07 lower than the previous day. The implied volatity was 27.83, 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 7.7, 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 4 Nov PNB was trading at 123.25. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 1.40, 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 7.7, which was 0 lower than the previous day. The implied volatity was 1.56, 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 7.7, 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 7.7, 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 29 Oct PNB was trading at 121.10. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.20, 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