PNB

Punjab National Bank

122.9 +0.09 (0.07%)

L: 122.24 H: 124.84

Back to Option Chain

Historical option data for PNB
09 Jan 2026 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 125 CE
Delta: 0.42 Vega: 0.11 Theta: -0.09 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	122.90	2.08 ₹ 16,640	0.02 160.00	25.31	2,392 1,91,36,000	148 11,84,000	1,708 1,36,64,000
8 Jan	122.81	2.02 ₹ 16,160	-1.49 -11920.00	24.92	3,007 2,40,56,000	293 23,44,000	1,538 1,23,04,000
7 Jan	125.68	3.36 ₹ 26,880	-0.07 -560.00	24.39	1,209 96,72,000	-24 -1,92,000	1,244 99,52,000
6 Jan	125.47	3.39 ₹ 27,120	0.06 480.00	23.89	1,348 1,07,84,000	54 4,32,000	1,267 1,01,36,000
5 Jan	125.08	3.22 ₹ 25,760	-0.57 -4560.00	23.18	2,107 1,68,56,000	-196 -15,68,000	1,207 96,56,000
2 Jan	125.35	3.98 ₹ 31,840	0.86 6880.00	24.19	2,883 2,30,64,000	268 21,44,000	1,403 1,12,24,000
1 Jan	123.94	3.01 ₹ 24,080	0 0.00	24.13	1,447 1,15,76,000	67 5,36,000	1,118 89,44,000
31 Dec	123.58	3.05 ₹ 24,400	0.67 5360.00	24.08	3,232 2,58,56,000	122 9,76,000	1,050 84,00,000
30 Dec	122.38	2.38 ₹ 19,040	0.52 4160.00	23.50	1,499 1,19,92,000	84 6,72,000	923 73,84,000
29 Dec	120.54	1.86 ₹ 14,880	0.08 640.00	23.91	862 68,96,000	36 2,88,000	841 67,28,000
26 Dec	120.37	1.73 ₹ 13,840	-0.27 -2160.00	22.44	481 38,48,000	-13 -1,04,000	806 64,48,000
24 Dec	120.93	2.01 ₹ 16,080	-0.19 -1520.00	21.57	441 35,28,000	146 11,68,000	818 65,44,000
23 Dec	120.90	2.13 ₹ 17,040	-0.41 -3280.00	22.92	377 30,16,000	136 10,88,000	670 53,60,000
22 Dec	121.31	2.61 ₹ 20,880	0.5 4000.00	22.93	231 18,48,000	52 4,16,000	521 41,68,000
19 Dec	119.82	2.1 ₹ 16,800	0.01 80.00	23.34	159 12,72,000	41 3,28,000	469 37,52,000
18 Dec	118.90	2.08 ₹ 16,640	-0.34 -2720.00	25.52	151 12,08,000	43 3,44,000	428 34,24,000
17 Dec	119.33	2.36 ₹ 18,880	0.72 5760.00	26.22	320 25,60,000	46 3,68,000	384 30,72,000
16 Dec	117.03	1.65 ₹ 13,200	-0.37 -2960.00	25.43	57 4,56,000	-1 -8,000	340 27,20,000
15 Dec	118.74	2.07 ₹ 16,560	0.11 880.00	23.55	255 20,40,000	65 5,20,000	340 27,20,000
12 Dec	117.81	1.95 ₹ 15,600	-0.05 -400.00	24.69	26 2,08,000	6 48,000	275 22,00,000
11 Dec	117.57	2 ₹ 16,000	0.02 160.00	24.68	50 4,00,000	19 1,52,000	269 21,52,000
10 Dec	117.16	1.95 ₹ 15,600	-0.41 -3280.00	26.06	61 4,88,000	32 2,56,000	249 19,92,000
9 Dec	117.83	2.38 ₹ 19,040	0.53 4240.00	26.50	178 14,24,000	113 9,04,000	220 17,60,000
8 Dec	116.00	1.85 ₹ 14,800	-1.87 -14960.00	26.51	65 5,20,000	23 1,84,000	107 8,56,000

5 Dec	121.71	3.72 ₹ 29,760	0.77 6160.00	24.00	18 1,44,000	1 8,000	82 6,56,000
4 Dec	119.53	2.95 ₹ 23,600	-0.4 -3200.00	24.22	25 2,00,000	3 24,000	79 6,32,000
3 Dec	119.80	3.35 ₹ 26,800	-2.28 -18240.00	25.37	43 3,44,000	11 88,000	75 6,00,000
2 Dec	125.35	5.63 ₹ 45,040	-0.87 -6960.00	23.82	54 4,32,000	50 4,00,000	64 5,12,000
1 Dec	125.30	6.5 ₹ 52,000	0.96 7680.00	27.24	5 40,000	2 16,000	15 1,20,000
28 Nov	124.50	5.54 ₹ 44,320	0.04 320.00	23.10	7 56,000	4 32,000	12 96,000
27 Nov	124.93	5.5 ₹ 44,000	-1.85 -14800.00	21.85	3 24,000	2 16,000	7 56,000
26 Nov	124.99	7.35 ₹ 58,800	0.36 2880.00	30.59	5 40,000	4 32,000	4 32,000

For Punjab National Bank - strike price 125 expiring on 27JAN2026

Delta for 125 CE is 0.42

Historical price for 125 CE is as follows

On 9 Jan PNB was trading at 122.90. The strike last trading price was 2.08, which was 0.02 higher than the previous day. The implied volatity was 25.31, the open interest changed by 148 which increased total open position to 1708

On 8 Jan PNB was trading at 122.81. The strike last trading price was 2.02, which was -1.49 lower than the previous day. The implied volatity was 24.92, the open interest changed by 293 which increased total open position to 1538

On 7 Jan PNB was trading at 125.68. The strike last trading price was 3.36, which was -0.07 lower than the previous day. The implied volatity was 24.39, the open interest changed by -24 which decreased total open position to 1244

On 6 Jan PNB was trading at 125.47. The strike last trading price was 3.39, which was 0.06 higher than the previous day. The implied volatity was 23.89, the open interest changed by 54 which increased total open position to 1267

On 5 Jan PNB was trading at 125.08. The strike last trading price was 3.22, which was -0.57 lower than the previous day. The implied volatity was 23.18, the open interest changed by -196 which decreased total open position to 1207

On 2 Jan PNB was trading at 125.35. The strike last trading price was 3.98, which was 0.86 higher than the previous day. The implied volatity was 24.19, the open interest changed by 268 which increased total open position to 1403

On 1 Jan PNB was trading at 123.94. The strike last trading price was 3.01, which was 0 lower than the previous day. The implied volatity was 24.13, the open interest changed by 67 which increased total open position to 1118

On 31 Dec PNB was trading at 123.58. The strike last trading price was 3.05, which was 0.67 higher than the previous day. The implied volatity was 24.08, the open interest changed by 122 which increased total open position to 1050

On 30 Dec PNB was trading at 122.38. The strike last trading price was 2.38, which was 0.52 higher than the previous day. The implied volatity was 23.50, the open interest changed by 84 which increased total open position to 923

On 29 Dec PNB was trading at 120.54. The strike last trading price was 1.86, which was 0.08 higher than the previous day. The implied volatity was 23.91, the open interest changed by 36 which increased total open position to 841

On 26 Dec PNB was trading at 120.37. The strike last trading price was 1.73, which was -0.27 lower than the previous day. The implied volatity was 22.44, the open interest changed by -13 which decreased total open position to 806

On 24 Dec PNB was trading at 120.93. The strike last trading price was 2.01, which was -0.19 lower than the previous day. The implied volatity was 21.57, the open interest changed by 146 which increased total open position to 818

On 23 Dec PNB was trading at 120.90. The strike last trading price was 2.13, which was -0.41 lower than the previous day. The implied volatity was 22.92, the open interest changed by 136 which increased total open position to 670

On 22 Dec PNB was trading at 121.31. The strike last trading price was 2.61, which was 0.5 higher than the previous day. The implied volatity was 22.93, the open interest changed by 52 which increased total open position to 521

On 19 Dec PNB was trading at 119.82. The strike last trading price was 2.1, which was 0.01 higher than the previous day. The implied volatity was 23.34, the open interest changed by 41 which increased total open position to 469

On 18 Dec PNB was trading at 118.90. The strike last trading price was 2.08, which was -0.34 lower than the previous day. The implied volatity was 25.52, the open interest changed by 43 which increased total open position to 428

On 17 Dec PNB was trading at 119.33. The strike last trading price was 2.36, which was 0.72 higher than the previous day. The implied volatity was 26.22, the open interest changed by 46 which increased total open position to 384

On 16 Dec PNB was trading at 117.03. The strike last trading price was 1.65, which was -0.37 lower than the previous day. The implied volatity was 25.43, the open interest changed by -1 which decreased total open position to 340

On 15 Dec PNB was trading at 118.74. The strike last trading price was 2.07, which was 0.11 higher than the previous day. The implied volatity was 23.55, the open interest changed by 65 which increased total open position to 340

On 12 Dec PNB was trading at 117.81. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 6 which increased total open position to 275

On 11 Dec PNB was trading at 117.57. The strike last trading price was 2, which was 0.02 higher than the previous day. The implied volatity was 24.68, the open interest changed by 19 which increased total open position to 269

On 10 Dec PNB was trading at 117.16. The strike last trading price was 1.95, which was -0.41 lower than the previous day. The implied volatity was 26.06, the open interest changed by 32 which increased total open position to 249

On 9 Dec PNB was trading at 117.83. The strike last trading price was 2.38, which was 0.53 higher than the previous day. The implied volatity was 26.50, the open interest changed by 113 which increased total open position to 220

On 8 Dec PNB was trading at 116.00. The strike last trading price was 1.85, which was -1.87 lower than the previous day. The implied volatity was 26.51, the open interest changed by 23 which increased total open position to 107

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.72, which was 0.77 higher than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 82

On 4 Dec PNB was trading at 119.53. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 79

On 3 Dec PNB was trading at 119.80. The strike last trading price was 3.35, which was -2.28 lower than the previous day. The implied volatity was 25.37, the open interest changed by 11 which increased total open position to 75

On 2 Dec PNB was trading at 125.35. The strike last trading price was 5.63, which was -0.87 lower than the previous day. The implied volatity was 23.82, the open interest changed by 50 which increased total open position to 64

On 1 Dec PNB was trading at 125.30. The strike last trading price was 6.5, which was 0.96 higher than the previous day. The implied volatity was 27.24, the open interest changed by 2 which increased total open position to 15

On 28 Nov PNB was trading at 124.50. The strike last trading price was 5.54, which was 0.04 higher than the previous day. The implied volatity was 23.10, the open interest changed by 4 which increased total open position to 12

On 27 Nov PNB was trading at 124.93. The strike last trading price was 5.5, which was -1.85 lower than the previous day. The implied volatity was 21.85, the open interest changed by 2 which increased total open position to 7

On 26 Nov PNB was trading at 124.99. The strike last trading price was 7.35, which was 0.36 higher than the previous day. The implied volatity was 30.59, the open interest changed by 4 which increased total open position to 4

PNB 27JAN2026 125 PE
Delta: -0.57 Vega: 0.11 Theta: -0.06 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	122.90	3.66 ₹ 29,280	-0.17 -1360.00	25.92	512 40,96,000	-7 -56,000	1,128 90,24,000
8 Jan	122.81	3.9 ₹ 31,200	1.45 11600.00	26.29	1,342 1,07,36,000	-22 -1,76,000	1,139 91,12,000
7 Jan	125.68	2.48 ₹ 19,840	-0.14 -1120.00	25.28	1,565 1,25,20,000	37 2,96,000	1,163 93,04,000
6 Jan	125.47	2.58 ₹ 20,640	-0.15 -1200.00	25.65	1,072 85,76,000	10 80,000	1,126 90,08,000
5 Jan	125.08	2.78 ₹ 22,240	0.21 1680.00	25.74	1,841 1,47,28,000	107 8,56,000	1,117 89,36,000
2 Jan	125.35	2.47 ₹ 19,760	-0.92 -7360.00	24.37	1,119 89,52,000	62 4,96,000	1,018 81,44,000
1 Jan	123.94	3.43 ₹ 27,440	-0.09 -720.00	24.64	362 28,96,000	41 3,28,000	949 75,92,000
31 Dec	123.58	3.5 ₹ 28,000	-0.84 -6720.00	24.61	1,430 1,14,40,000	319 25,52,000	915 73,20,000
30 Dec	122.38	4.36 ₹ 34,880	-1.1 -8800.00	24.90	210 16,80,000	58 4,64,000	596 47,68,000
29 Dec	120.54	5.38 ₹ 43,040	0 0.00	24.77	207 16,56,000	30 2,40,000	538 43,04,000
26 Dec	120.37	5.45 ₹ 43,600	0.46 3680.00	22.91	144 11,52,000	73 5,84,000	508 40,64,000
24 Dec	120.93	5.06 ₹ 40,480	-0.04 -320.00	23.40	315 25,20,000	146 11,68,000	430 34,40,000
23 Dec	120.90	5.2 ₹ 41,600	0.41 3280.00	22.73	138 11,04,000	61 4,88,000	283 22,64,000
22 Dec	121.31	4.71 ₹ 37,680	-1.51 -12080.00	23.51	212 16,96,000	173 13,84,000	205 16,40,000
19 Dec	119.82	6.25 ₹ 50,000	-0.74 -5920.00	25.51	9 72,000	3 24,000	31 2,48,000
18 Dec	118.90	6.99 ₹ 55,920	0.19 1520.00	25.33	3 24,000	0 0	26 2,08,000
17 Dec	119.33	6.8 ₹ 54,400	-0.5 -4000.00	25.51	2 16,000	0 0	26 2,08,000
16 Dec	117.03	7.3 ₹ 58,400	-0.99 -7920.00	-	0 0	0 0	26 2,08,000
15 Dec	118.74	7.3 ₹ 58,400	-0.99 -7920.00	28.45	2 16,000	0 0	27 2,16,000
12 Dec	117.81	8.29 ₹ 66,320	1.91 15280.00	-	0 0	0 0	27 2,16,000
11 Dec	117.57	8.29 ₹ 66,320	1.91 15280.00	-	0 0	0 0	27 2,16,000
10 Dec	117.16	8.29 ₹ 66,320	1.91 15280.00	23.79	5 40,000	0 0	23 1,84,000
9 Dec	117.83	6.38 ₹ 51,040	0.74 5920.00	-	0 0	0 0	0 0
8 Dec	116.00	6.38 ₹ 51,040	0.74 5920.00	-	1 8,000	0 0	23 1,84,000
5 Dec	121.71	5.64 ₹ 45,120	-0.84 -6720.00	25.86	7 56,000	3 24,000	23 1,84,000
4 Dec	119.53	6.48 ₹ 51,840	-0.48 -3840.00	24.03	4 32,000	1 8,000	19 1,52,000
3 Dec	119.80	6.96 ₹ 55,680	-0.68 -5440.00	27.73	19 1,52,000	16 1,28,000	16 1,28,000
2 Dec	125.35	7.64 ₹ 61,120	0 0.00	1.34	0 0	0 0	0 0
1 Dec	125.30	7.64 ₹ 61,120	0 0.00	1.54	0 0	0 0	0 0
28 Nov	124.50	7.64 ₹ 61,120	0 0.00	1.30	0 0	0 0	0 0
27 Nov	124.93	7.64 ₹ 61,120	0 0.00	1.36	0 0	0 0	0 0
26 Nov	124.99	7.64 ₹ 61,120	0 0.00	1.31	0 0	0 0	0 0

For Punjab National Bank - strike price 125 expiring on 27JAN2026

Delta for 125 PE is -0.57

Historical price for 125 PE is as follows

On 9 Jan PNB was trading at 122.90. The strike last trading price was 3.66, which was -0.17 lower than the previous day. The implied volatity was 25.92, the open interest changed by -7 which decreased total open position to 1128

On 8 Jan PNB was trading at 122.81. The strike last trading price was 3.9, which was 1.45 higher than the previous day. The implied volatity was 26.29, the open interest changed by -22 which decreased total open position to 1139

On 7 Jan PNB was trading at 125.68. The strike last trading price was 2.48, which was -0.14 lower than the previous day. The implied volatity was 25.28, the open interest changed by 37 which increased total open position to 1163

On 6 Jan PNB was trading at 125.47. The strike last trading price was 2.58, which was -0.15 lower than the previous day. The implied volatity was 25.65, the open interest changed by 10 which increased total open position to 1126

On 5 Jan PNB was trading at 125.08. The strike last trading price was 2.78, which was 0.21 higher than the previous day. The implied volatity was 25.74, the open interest changed by 107 which increased total open position to 1117

On 2 Jan PNB was trading at 125.35. The strike last trading price was 2.47, which was -0.92 lower than the previous day. The implied volatity was 24.37, the open interest changed by 62 which increased total open position to 1018

On 1 Jan PNB was trading at 123.94. The strike last trading price was 3.43, which was -0.09 lower than the previous day. The implied volatity was 24.64, the open interest changed by 41 which increased total open position to 949

On 31 Dec PNB was trading at 123.58. The strike last trading price was 3.5, which was -0.84 lower than the previous day. The implied volatity was 24.61, the open interest changed by 319 which increased total open position to 915

On 30 Dec PNB was trading at 122.38. The strike last trading price was 4.36, which was -1.1 lower than the previous day. The implied volatity was 24.90, the open interest changed by 58 which increased total open position to 596

On 29 Dec PNB was trading at 120.54. The strike last trading price was 5.38, which was 0 lower than the previous day. The implied volatity was 24.77, the open interest changed by 30 which increased total open position to 538

On 26 Dec PNB was trading at 120.37. The strike last trading price was 5.45, which was 0.46 higher than the previous day. The implied volatity was 22.91, the open interest changed by 73 which increased total open position to 508

On 24 Dec PNB was trading at 120.93. The strike last trading price was 5.06, which was -0.04 lower than the previous day. The implied volatity was 23.40, the open interest changed by 146 which increased total open position to 430

On 23 Dec PNB was trading at 120.90. The strike last trading price was 5.2, which was 0.41 higher than the previous day. The implied volatity was 22.73, the open interest changed by 61 which increased total open position to 283

On 22 Dec PNB was trading at 121.31. The strike last trading price was 4.71, which was -1.51 lower than the previous day. The implied volatity was 23.51, the open interest changed by 173 which increased total open position to 205

On 19 Dec PNB was trading at 119.82. The strike last trading price was 6.25, which was -0.74 lower than the previous day. The implied volatity was 25.51, the open interest changed by 3 which increased total open position to 31

On 18 Dec PNB was trading at 118.90. The strike last trading price was 6.99, which was 0.19 higher than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 26

On 17 Dec PNB was trading at 119.33. The strike last trading price was 6.8, which was -0.5 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 26

On 16 Dec PNB was trading at 117.03. The strike last trading price was 7.3, which was -0.99 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 15 Dec PNB was trading at 118.74. The strike last trading price was 7.3, which was -0.99 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 27

On 12 Dec PNB was trading at 117.81. The strike last trading price was 8.29, which was 1.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec PNB was trading at 117.57. The strike last trading price was 8.29, which was 1.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec PNB was trading at 117.16. The strike last trading price was 8.29, which was 1.91 higher than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 23

On 9 Dec PNB was trading at 117.83. The strike last trading price was 6.38, which was 0.74 higher 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 6.38, which was 0.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec PNB was trading at 121.71. The strike last trading price was 5.64, which was -0.84 lower than the previous day. The implied volatity was 25.86, the open interest changed by 3 which increased total open position to 23

On 4 Dec PNB was trading at 119.53. The strike last trading price was 6.48, which was -0.48 lower than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 19

On 3 Dec PNB was trading at 119.80. The strike last trading price was 6.96, which was -0.68 lower than the previous day. The implied volatity was 27.73, the open interest changed by 16 which increased total open position to 16

On 2 Dec PNB was trading at 125.35. The strike last trading price was 7.64, which was 0 lower than the previous day. The implied volatity was 1.34, 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 7.64, which was 0 lower than the previous day. The implied volatity was 1.54, 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 7.64, which was 0 lower than the previous day. The implied volatity was 1.30, 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 7.64, which was 0 lower than the previous day. The implied volatity was 1.36, 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 7.64, which was 0 lower than the previous day. The implied volatity was 1.31, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD