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 125 CE
Delta: 0.19 Vega: 0.08 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	0.74 ₹ 5,920	0.11 880.00	25.28	1,632 1,30,56,000	-90 -7,20,000	3,264 2,61,12,000
8 Dec	116.00	0.62 ₹ 4,960	-1.09 -8720.00	27.51	3,676 2,94,08,000	337 26,96,000	3,354 2,68,32,000
5 Dec	121.71	1.66 ₹ 13,280	0.28 2240.00	21.36	3,817 3,05,36,000	-244 -19,52,000	3,016 2,41,28,000
4 Dec	119.53	1.35 ₹ 10,800	-0.27 -2160.00	23.77	2,592 2,07,36,000	90 7,20,000	3,281 2,62,48,000
3 Dec	119.80	1.67 ₹ 13,360	-1.98 -15840.00	25.20	6,172 4,93,76,000	992 79,36,000	3,182 2,54,56,000
2 Dec	125.35	3.43 ₹ 27,440	-0.32 -2560.00	21.28	2,776 2,22,08,000	-211 -16,88,000	2,154 1,72,32,000
1 Dec	125.30	3.75 ₹ 30,000	0.21 1680.00	21.85	2,937 2,34,96,000	-97 -7,76,000	2,369 1,89,52,000
28 Nov	124.50	3.6 ₹ 28,800	-0.11 -880.00	21.76	2,136 1,70,88,000	12 96,000	2,465 1,97,20,000
27 Nov	124.93	3.74 ₹ 29,920	-0.22 -1760.00	21.46	2,023 1,61,84,000	130 10,40,000	2,452 1,96,16,000
26 Nov	124.99	3.94 ₹ 31,520	0.95 7600.00	22.35	4,543 3,63,44,000	362 28,96,000	2,320 1,85,60,000
25 Nov	123.05	2.94 ₹ 23,520	0.42 3360.00	21.68	1,175 94,00,000	179 14,32,000	1,953 1,56,24,000
24 Nov	121.75	2.43 ₹ 19,440	-0.49 -3920.00	22.20	748 59,84,000	204 16,32,000	1,775 1,42,00,000

21 Nov	122.37	2.81 ₹ 22,480	-1.07 -8560.00	21.10	946 75,68,000	302 24,16,000	1,581 1,26,48,000
20 Nov	123.86	3.88 ₹ 31,040	-0.98 -7840.00	23.28	755 60,40,000	206 16,48,000	1,275 1,02,00,000
19 Nov	125.06	4.95 ₹ 39,600	1.48 11840.00	24.32	1,149 91,92,000	170 13,60,000	1,069 85,52,000
18 Nov	122.38	3.48 ₹ 27,840	-0.56 -4480.00	23.70	345 27,60,000	151 12,08,000	902 72,16,000
17 Nov	123.00	4.07 ₹ 32,560	0.32 2560.00	25.38	557 44,56,000	171 13,68,000	752 60,16,000
14 Nov	122.21	3.8 ₹ 30,400	0.3 2400.00	24.97	65 5,20,000	18 1,44,000	578 46,24,000
13 Nov	121.07	3.58 ₹ 28,640	-0.65 -5200.00	26.01	401 32,08,000	261 20,88,000	560 44,80,000
12 Nov	122.45	4.12 ₹ 32,960	0.23 1840.00	26.28	267 21,36,000	191 15,28,000	293 23,44,000
11 Nov	122.02	3.9 ₹ 31,200	-0.1 -800.00	25.94	48 3,84,000	19 1,52,000	103 8,24,000
10 Nov	122.34	4 ₹ 32,000	-0.25 -2000.00	24.49	27 2,16,000	14 1,12,000	82 6,56,000
7 Nov	122.38	4.25 ₹ 34,000	0.56 4480.00	25.12	43 3,44,000	14 1,12,000	67 5,36,000
6 Nov	120.46	3.65 ₹ 29,200	-1.37 -10960.00	25.57	34 2,72,000	15 1,20,000	51 4,08,000
4 Nov	123.25	5.02 ₹ 40,160	0.02 160.00	26.34	13 1,04,000	7 56,000	36 2,88,000
3 Nov	123.52	5 ₹ 40,000	0.1 800.00	25.14	17 1,36,000	14 1,12,000	28 2,24,000
31 Oct	122.89	4.9 ₹ 39,200	0.8 6400.00	-	20 1,60,000	13 1,04,000	14 1,12,000
30 Oct	120.09	4.1 ₹ 32,800	-2.2 -17600.00	-	0 0	1 8,000	0 0
29 Oct	121.10	4.1 ₹ 32,800	-2.2 -17600.00	24.55	1 8,000	0 0	0 0

For Punjab National Bank - strike price 125 expiring on 30DEC2025

Delta for 125 CE is 0.19

Historical price for 125 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.74, which was 0.11 higher than the previous day. The implied volatity was 25.28, the open interest changed by -90 which decreased total open position to 3264

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.62, which was -1.09 lower than the previous day. The implied volatity was 27.51, the open interest changed by 337 which increased total open position to 3354

On 5 Dec PNB was trading at 121.71. The strike last trading price was 1.66, which was 0.28 higher than the previous day. The implied volatity was 21.36, the open interest changed by -244 which decreased total open position to 3016

On 4 Dec PNB was trading at 119.53. The strike last trading price was 1.35, which was -0.27 lower than the previous day. The implied volatity was 23.77, the open interest changed by 90 which increased total open position to 3281

On 3 Dec PNB was trading at 119.80. The strike last trading price was 1.67, which was -1.98 lower than the previous day. The implied volatity was 25.20, the open interest changed by 992 which increased total open position to 3182

On 2 Dec PNB was trading at 125.35. The strike last trading price was 3.43, which was -0.32 lower than the previous day. The implied volatity was 21.28, the open interest changed by -211 which decreased total open position to 2154

On 1 Dec PNB was trading at 125.30. The strike last trading price was 3.75, which was 0.21 higher than the previous day. The implied volatity was 21.85, the open interest changed by -97 which decreased total open position to 2369

On 28 Nov PNB was trading at 124.50. The strike last trading price was 3.6, which was -0.11 lower than the previous day. The implied volatity was 21.76, the open interest changed by 12 which increased total open position to 2465

On 27 Nov PNB was trading at 124.93. The strike last trading price was 3.74, which was -0.22 lower than the previous day. The implied volatity was 21.46, the open interest changed by 130 which increased total open position to 2452

On 26 Nov PNB was trading at 124.99. The strike last trading price was 3.94, which was 0.95 higher than the previous day. The implied volatity was 22.35, the open interest changed by 362 which increased total open position to 2320

On 25 Nov PNB was trading at 123.05. The strike last trading price was 2.94, which was 0.42 higher than the previous day. The implied volatity was 21.68, the open interest changed by 179 which increased total open position to 1953

On 24 Nov PNB was trading at 121.75. The strike last trading price was 2.43, which was -0.49 lower than the previous day. The implied volatity was 22.20, the open interest changed by 204 which increased total open position to 1775

On 21 Nov PNB was trading at 122.37. The strike last trading price was 2.81, which was -1.07 lower than the previous day. The implied volatity was 21.10, the open interest changed by 302 which increased total open position to 1581

On 20 Nov PNB was trading at 123.86. The strike last trading price was 3.88, which was -0.98 lower than the previous day. The implied volatity was 23.28, the open interest changed by 206 which increased total open position to 1275

On 19 Nov PNB was trading at 125.06. The strike last trading price was 4.95, which was 1.48 higher than the previous day. The implied volatity was 24.32, the open interest changed by 170 which increased total open position to 1069

On 18 Nov PNB was trading at 122.38. The strike last trading price was 3.48, which was -0.56 lower than the previous day. The implied volatity was 23.70, the open interest changed by 151 which increased total open position to 902

On 17 Nov PNB was trading at 123.00. The strike last trading price was 4.07, which was 0.32 higher than the previous day. The implied volatity was 25.38, the open interest changed by 171 which increased total open position to 752

On 14 Nov PNB was trading at 122.21. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 24.97, the open interest changed by 18 which increased total open position to 578

On 13 Nov PNB was trading at 121.07. The strike last trading price was 3.58, which was -0.65 lower than the previous day. The implied volatity was 26.01, the open interest changed by 261 which increased total open position to 560

On 12 Nov PNB was trading at 122.45. The strike last trading price was 4.12, which was 0.23 higher than the previous day. The implied volatity was 26.28, the open interest changed by 191 which increased total open position to 293

On 11 Nov PNB was trading at 122.02. The strike last trading price was 3.9, which was -0.1 lower than the previous day. The implied volatity was 25.94, the open interest changed by 19 which increased total open position to 103

On 10 Nov PNB was trading at 122.34. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 24.49, the open interest changed by 14 which increased total open position to 82

On 7 Nov PNB was trading at 122.38. The strike last trading price was 4.25, which was 0.56 higher than the previous day. The implied volatity was 25.12, the open interest changed by 14 which increased total open position to 67

On 6 Nov PNB was trading at 120.46. The strike last trading price was 3.65, which was -1.37 lower than the previous day. The implied volatity was 25.57, the open interest changed by 15 which increased total open position to 51

On 4 Nov PNB was trading at 123.25. The strike last trading price was 5.02, which was 0.02 higher than the previous day. The implied volatity was 26.34, the open interest changed by 7 which increased total open position to 36

On 3 Nov PNB was trading at 123.52. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 25.14, the open interest changed by 14 which increased total open position to 28

On 31 Oct PNB was trading at 122.89. The strike last trading price was 4.9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 14

On 30 Oct PNB was trading at 120.09. The strike last trading price was 4.1, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct PNB was trading at 121.10. The strike last trading price was 4.1, which was -2.2 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 125 PE
Delta: -0.79 Vega: 0.08 Theta: -0.02 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	7.46 ₹ 59,680	-1.47 -11760.00	27.01	463 37,04,000	-191 -15,28,000	1,378 1,10,24,000
8 Dec	116.00	8.98 ₹ 71,840	4.52 36160.00	26.01	540 43,20,000	-60 -4,80,000	1,570 1,25,60,000
5 Dec	121.71	4.5 ₹ 36,000	-1.56 -12480.00	23.95	226 18,08,000	-5 -40,000	1,630 1,30,40,000
4 Dec	119.53	6.03 ₹ 48,240	0.04 320.00	25.64	293 23,44,000	74 5,92,000	1,846 1,47,68,000
3 Dec	119.80	5.95 ₹ 47,600	3.11 24880.00	26.49	1,330 1,06,40,000	-41 -3,28,000	1,773 1,41,84,000
2 Dec	125.35	3.17 ₹ 25,360	0.43 3440.00	26.37	2,492 1,99,36,000	48 3,84,000	1,779 1,42,32,000
1 Dec	125.30	2.71 ₹ 21,680	-0.33 -2640.00	23.65	1,523 1,21,84,000	293 23,44,000	1,732 1,38,56,000
28 Nov	124.50	2.94 ₹ 23,520	-0.18 -1440.00	22.59	1,145 91,60,000	-38 -3,04,000	1,441 1,15,28,000
27 Nov	124.93	3.09 ₹ 24,720	-0.04 -320.00	24.00	1,153 92,24,000	176 14,08,000	1,486 1,18,88,000
26 Nov	124.99	3.16 ₹ 25,280	-1.07 -8560.00	24.21	1,847 1,47,76,000	401 32,08,000	1,310 1,04,80,000
25 Nov	123.05	4.25 ₹ 34,000	-0.81 -6480.00	25.29	174 13,92,000	48 3,84,000	905 72,40,000
24 Nov	121.75	5.16 ₹ 41,280	0.41 3280.00	25.86	159 12,72,000	36 2,88,000	855 68,40,000
21 Nov	122.37	4.81 ₹ 38,480	0.76 6080.00	26.00	281 22,48,000	120 9,60,000	821 65,68,000
20 Nov	123.86	4.14 ₹ 33,120	0.52 4160.00	25.81	390 31,20,000	146 11,68,000	699 55,92,000
19 Nov	125.06	3.48 ₹ 27,840	-1.51 -12080.00	25.70	425 34,00,000	203 16,24,000	552 44,16,000
18 Nov	122.38	4.99 ₹ 39,920	0.23 1840.00	26.96	163 13,04,000	92 7,36,000	344 27,52,000
17 Nov	123.00	4.84 ₹ 38,720	-0.21 -1680.00	27.36	133 10,64,000	57 4,56,000	241 19,28,000
14 Nov	122.21	5.05 ₹ 40,400	-0.8 -6400.00	25.64	92 7,36,000	54 4,32,000	184 14,72,000
13 Nov	121.07	5.85 ₹ 46,800	0.77 6160.00	26.99	118 9,44,000	69 5,52,000	130 10,40,000
12 Nov	122.45	5.15 ₹ 41,200	-0.35 -2800.00	25.67	35 2,80,000	23 1,84,000	60 4,80,000
11 Nov	122.02	5.5 ₹ 44,000	-0.08 -640.00	26.09	7 56,000	5 40,000	36 2,88,000
10 Nov	122.34	5.58 ₹ 44,640	0.21 1680.00	28.20	6 48,000	2 16,000	30 2,40,000
7 Nov	122.38	5.34 ₹ 42,720	-1.14 -9120.00	26.15	8 64,000	3 24,000	27 2,16,000
6 Nov	120.46	6.49 ₹ 51,920	1.08 8640.00	27.62	15 1,20,000	14 1,12,000	23 1,84,000
4 Nov	123.25	5.41 ₹ 43,280	0.07 560.00	28.12	4 32,000	2 16,000	8 64,000
3 Nov	123.52	5.34 ₹ 42,720	-1.66 -13280.00	28.24	5 40,000	4 32,000	6 48,000
31 Oct	122.89	7 ₹ 56,000	-1.85 -14800.00	-	0 0	2 16,000	0 0
30 Oct	120.09	7 ₹ 56,000	-1.85 -14800.00	27.59	2 16,000	1 8,000	1 8,000
29 Oct	121.10	8.85 ₹ 70,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -0.79

Historical price for 125 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 7.46, which was -1.47 lower than the previous day. The implied volatity was 27.01, the open interest changed by -191 which decreased total open position to 1378

On 8 Dec PNB was trading at 116.00. The strike last trading price was 8.98, which was 4.52 higher than the previous day. The implied volatity was 26.01, the open interest changed by -60 which decreased total open position to 1570

On 5 Dec PNB was trading at 121.71. The strike last trading price was 4.5, which was -1.56 lower than the previous day. The implied volatity was 23.95, the open interest changed by -5 which decreased total open position to 1630

On 4 Dec PNB was trading at 119.53. The strike last trading price was 6.03, which was 0.04 higher than the previous day. The implied volatity was 25.64, the open interest changed by 74 which increased total open position to 1846

On 3 Dec PNB was trading at 119.80. The strike last trading price was 5.95, which was 3.11 higher than the previous day. The implied volatity was 26.49, the open interest changed by -41 which decreased total open position to 1773

On 2 Dec PNB was trading at 125.35. The strike last trading price was 3.17, which was 0.43 higher than the previous day. The implied volatity was 26.37, the open interest changed by 48 which increased total open position to 1779

On 1 Dec PNB was trading at 125.30. The strike last trading price was 2.71, which was -0.33 lower than the previous day. The implied volatity was 23.65, the open interest changed by 293 which increased total open position to 1732

On 28 Nov PNB was trading at 124.50. The strike last trading price was 2.94, which was -0.18 lower than the previous day. The implied volatity was 22.59, the open interest changed by -38 which decreased total open position to 1441

On 27 Nov PNB was trading at 124.93. The strike last trading price was 3.09, which was -0.04 lower than the previous day. The implied volatity was 24.00, the open interest changed by 176 which increased total open position to 1486

On 26 Nov PNB was trading at 124.99. The strike last trading price was 3.16, which was -1.07 lower than the previous day. The implied volatity was 24.21, the open interest changed by 401 which increased total open position to 1310

On 25 Nov PNB was trading at 123.05. The strike last trading price was 4.25, which was -0.81 lower than the previous day. The implied volatity was 25.29, the open interest changed by 48 which increased total open position to 905

On 24 Nov PNB was trading at 121.75. The strike last trading price was 5.16, which was 0.41 higher than the previous day. The implied volatity was 25.86, the open interest changed by 36 which increased total open position to 855

On 21 Nov PNB was trading at 122.37. The strike last trading price was 4.81, which was 0.76 higher than the previous day. The implied volatity was 26.00, the open interest changed by 120 which increased total open position to 821

On 20 Nov PNB was trading at 123.86. The strike last trading price was 4.14, which was 0.52 higher than the previous day. The implied volatity was 25.81, the open interest changed by 146 which increased total open position to 699

On 19 Nov PNB was trading at 125.06. The strike last trading price was 3.48, which was -1.51 lower than the previous day. The implied volatity was 25.70, the open interest changed by 203 which increased total open position to 552

On 18 Nov PNB was trading at 122.38. The strike last trading price was 4.99, which was 0.23 higher than the previous day. The implied volatity was 26.96, the open interest changed by 92 which increased total open position to 344

On 17 Nov PNB was trading at 123.00. The strike last trading price was 4.84, which was -0.21 lower than the previous day. The implied volatity was 27.36, the open interest changed by 57 which increased total open position to 241

On 14 Nov PNB was trading at 122.21. The strike last trading price was 5.05, which was -0.8 lower than the previous day. The implied volatity was 25.64, the open interest changed by 54 which increased total open position to 184

On 13 Nov PNB was trading at 121.07. The strike last trading price was 5.85, which was 0.77 higher than the previous day. The implied volatity was 26.99, the open interest changed by 69 which increased total open position to 130

On 12 Nov PNB was trading at 122.45. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 25.67, the open interest changed by 23 which increased total open position to 60

On 11 Nov PNB was trading at 122.02. The strike last trading price was 5.5, which was -0.08 lower than the previous day. The implied volatity was 26.09, the open interest changed by 5 which increased total open position to 36

On 10 Nov PNB was trading at 122.34. The strike last trading price was 5.58, which was 0.21 higher than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 30

On 7 Nov PNB was trading at 122.38. The strike last trading price was 5.34, which was -1.14 lower than the previous day. The implied volatity was 26.15, the open interest changed by 3 which increased total open position to 27

On 6 Nov PNB was trading at 120.46. The strike last trading price was 6.49, which was 1.08 higher than the previous day. The implied volatity was 27.62, the open interest changed by 14 which increased total open position to 23

On 4 Nov PNB was trading at 123.25. The strike last trading price was 5.41, which was 0.07 higher than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 8

On 3 Nov PNB was trading at 123.52. The strike last trading price was 5.34, which was -1.66 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 6

On 31 Oct PNB was trading at 122.89. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct PNB was trading at 120.09. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 1

On 29 Oct PNB was trading at 121.10. The strike last trading price was 8.85, 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