PNB

Punjab National Bank

117.81 +0.24 (0.20%)

L: 116.83 H: 118.14

Back to Option Chain

Historical option data for PNB
12 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 127 CE
Delta: 0.11 Vega: 0.05 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	0.37 ₹ 2,960	-0.03 -240.00	26.03	342 27,36,000	-26 -2,08,000	1,324 1,05,92,000
11 Dec	117.57	0.4 ₹ 3,200	-0.03 -240.00	25.81	235 18,80,000	9 72,000	1,293 1,03,44,000
10 Dec	117.16	0.44 ₹ 3,520	-0.1 -800.00	28.00	406 32,48,000	74 5,92,000	1,292 1,03,36,000
9 Dec	117.83	0.53 ₹ 4,240	0.09 720.00	26.57	648 51,84,000	229 18,32,000	1,224 97,92,000
8 Dec	116.00	0.44 ₹ 3,520	-0.74 -5920.00	28.47	1,211 96,88,000	9 72,000	997 79,76,000
5 Dec	121.71	1.15 ₹ 9,200	0.16 1280.00	22.10	728 58,24,000	5 40,000	988 79,04,000
4 Dec	119.53	0.97 ₹ 7,760	-0.2 -1600.00	24.62	505 40,40,000	29 2,32,000	982 78,56,000
3 Dec	119.80	1.17 ₹ 9,360	-1.62 -12960.00	25.37	1,559 1,24,72,000	151 12,08,000	955 76,40,000
2 Dec	125.35	2.49 ₹ 19,920	-0.26 -2080.00	21.46	3,432 2,74,56,000	321 25,68,000	812 64,96,000
1 Dec	125.30	2.78 ₹ 22,240	0.18 1440.00	22.06	1,519 1,21,52,000	201 16,08,000	491 39,28,000
28 Nov	124.50	2.63 ₹ 21,040	-0.13 -1040.00	21.59	668 53,44,000	-14 -1,12,000	290 23,20,000
27 Nov	124.93	2.75 ₹ 22,000	-0.24 -1920.00	21.32	551 44,08,000	29 2,32,000	306 24,48,000
26 Nov	124.99	3 ₹ 24,000	0.79 6320.00	22.56	973 77,84,000	100 8,00,000	278 22,24,000
25 Nov	123.05	2.15 ₹ 17,200	0.33 2640.00	21.78	96 7,68,000	31 2,48,000	177 14,16,000

24 Nov	121.75	1.77 ₹ 14,160	-0.41 -3280.00	22.34	48 3,84,000	15 1,20,000	146 11,68,000
21 Nov	122.37	2.12 ₹ 16,960	-0.84 -6720.00	21.57	42 3,36,000	6 48,000	128 10,24,000
20 Nov	123.86	2.98 ₹ 23,840	-0.88 -7040.00	23.22	116 9,28,000	34 2,72,000	122 9,76,000
19 Nov	125.06	3.95 ₹ 31,600	1.25 10000.00	24.39	229 18,32,000	81 6,48,000	86 6,88,000
18 Nov	122.38	2.7 ₹ 21,600	-0.54 -4320.00	23.84	4 32,000	1 8,000	5 40,000
17 Nov	123.00	3.24 ₹ 25,920	-2.26 -18080.00	25.51	4 32,000	2 16,000	2 16,000
14 Nov	122.21	5.5 ₹ 44,000	0 0.00	2.39	0 0	0 0	0 0
13 Nov	121.07	5.5 ₹ 44,000	0 0.00	3.08	0 0	0 0	0 0
12 Nov	122.45	5.5 ₹ 44,000	0 0.00	2.34	0 0	0 0	0 0
11 Nov	122.02	5.5 ₹ 44,000	0 0.00	2.64	0 0	0 0	0 0
10 Nov	122.34	5.5 ₹ 44,000	0 0.00	2.16	0 0	0 0	0 0
7 Nov	122.38	5.5 ₹ 44,000	0 0.00	2.06	0 0	0 0	0 0
6 Nov	120.46	5.5 ₹ 44,000	0 0.00	3.14	0 0	0 0	0 0
4 Nov	123.25	5.5 ₹ 44,000	0 0.00	1.44	0 0	0 0	0 0
3 Nov	123.52	5.5 ₹ 44,000	0 0.00	1.31	0 0	0 0	0 0
31 Oct	122.89	5.5 ₹ 44,000	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	5.5 ₹ 44,000	0 0.00	3.10	0 0	0 0	0 0
29 Oct	121.10	5.5 ₹ 44,000	0 0.00	2.47	0 0	0 0	0 0

For Punjab National Bank - strike price 127 expiring on 30DEC2025

Delta for 127 CE is 0.11

Historical price for 127 CE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.37, which was -0.03 lower than the previous day. The implied volatity was 26.03, the open interest changed by -26 which decreased total open position to 1324

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.4, which was -0.03 lower than the previous day. The implied volatity was 25.81, the open interest changed by 9 which increased total open position to 1293

On 10 Dec PNB was trading at 117.16. The strike last trading price was 0.44, which was -0.1 lower than the previous day. The implied volatity was 28.00, the open interest changed by 74 which increased total open position to 1292

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.53, which was 0.09 higher than the previous day. The implied volatity was 26.57, the open interest changed by 229 which increased total open position to 1224

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.44, which was -0.74 lower than the previous day. The implied volatity was 28.47, the open interest changed by 9 which increased total open position to 997

On 5 Dec PNB was trading at 121.71. The strike last trading price was 1.15, which was 0.16 higher than the previous day. The implied volatity was 22.10, the open interest changed by 5 which increased total open position to 988

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.97, which was -0.2 lower than the previous day. The implied volatity was 24.62, the open interest changed by 29 which increased total open position to 982

On 3 Dec PNB was trading at 119.80. The strike last trading price was 1.17, which was -1.62 lower than the previous day. The implied volatity was 25.37, the open interest changed by 151 which increased total open position to 955

On 2 Dec PNB was trading at 125.35. The strike last trading price was 2.49, which was -0.26 lower than the previous day. The implied volatity was 21.46, the open interest changed by 321 which increased total open position to 812

On 1 Dec PNB was trading at 125.30. The strike last trading price was 2.78, which was 0.18 higher than the previous day. The implied volatity was 22.06, the open interest changed by 201 which increased total open position to 491

On 28 Nov PNB was trading at 124.50. The strike last trading price was 2.63, which was -0.13 lower than the previous day. The implied volatity was 21.59, the open interest changed by -14 which decreased total open position to 290

On 27 Nov PNB was trading at 124.93. The strike last trading price was 2.75, which was -0.24 lower than the previous day. The implied volatity was 21.32, the open interest changed by 29 which increased total open position to 306

On 26 Nov PNB was trading at 124.99. The strike last trading price was 3, which was 0.79 higher than the previous day. The implied volatity was 22.56, the open interest changed by 100 which increased total open position to 278

On 25 Nov PNB was trading at 123.05. The strike last trading price was 2.15, which was 0.33 higher than the previous day. The implied volatity was 21.78, the open interest changed by 31 which increased total open position to 177

On 24 Nov PNB was trading at 121.75. The strike last trading price was 1.77, which was -0.41 lower than the previous day. The implied volatity was 22.34, the open interest changed by 15 which increased total open position to 146

On 21 Nov PNB was trading at 122.37. The strike last trading price was 2.12, which was -0.84 lower than the previous day. The implied volatity was 21.57, the open interest changed by 6 which increased total open position to 128

On 20 Nov PNB was trading at 123.86. The strike last trading price was 2.98, which was -0.88 lower than the previous day. The implied volatity was 23.22, the open interest changed by 34 which increased total open position to 122

On 19 Nov PNB was trading at 125.06. The strike last trading price was 3.95, which was 1.25 higher than the previous day. The implied volatity was 24.39, the open interest changed by 81 which increased total open position to 86

On 18 Nov PNB was trading at 122.38. The strike last trading price was 2.7, which was -0.54 lower than the previous day. The implied volatity was 23.84, the open interest changed by 1 which increased total open position to 5

On 17 Nov PNB was trading at 123.00. The strike last trading price was 3.24, which was -2.26 lower than the previous day. The implied volatity was 25.51, the open interest changed by 2 which increased total open position to 2

On 14 Nov PNB was trading at 122.21. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 2.39, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.08, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.34, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.64, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.06, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.14, 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 5.5, which was 0 lower than the previous day. The implied volatity was 1.44, 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 5.5, 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

On 31 Oct PNB was trading at 122.89. The strike last trading price was 5.5, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.10, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 127 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	117.81	9.12 ₹ 72,960	-0.52 -4160.00	-	0 0	0 0	137 10,96,000
11 Dec	117.57	9.12 ₹ 72,960	-0.52 -4160.00	27.23	24 1,92,000	-17 -1,36,000	138 11,04,000
10 Dec	117.16	9.83 ₹ 78,640	0.63 5040.00	23.47	36 2,88,000	-4 -32,000	154 12,32,000
9 Dec	117.83	9.29 ₹ 74,320	-1.41 -11280.00	29.38	10 80,000	-1 -8,000	157 12,56,000
8 Dec	116.00	10.88 ₹ 87,040	4.97 39760.00	28.34	23 1,84,000	-13 -1,04,000	158 12,64,000
5 Dec	121.71	5.9 ₹ 47,200	-1.69 -13520.00	24.29	59 4,72,000	-32 -2,56,000	172 13,76,000
4 Dec	119.53	7.64 ₹ 61,120	0.15 1200.00	26.79	39 3,12,000	-24 -1,92,000	204 16,32,000
3 Dec	119.80	7.47 ₹ 59,760	3.68 29440.00	27.14	142 11,36,000	-80 -6,40,000	227 18,16,000
2 Dec	125.35	4.2 ₹ 33,600	0.49 3920.00	26.41	1,445 1,15,60,000	-70 -5,60,000	309 24,72,000
1 Dec	125.30	3.68 ₹ 29,440	-0.4 -3200.00	23.51	504 40,32,000	248 19,84,000	378 30,24,000
28 Nov	124.50	3.99 ₹ 31,920	-0.17 -1360.00	22.67	69 5,52,000	17 1,36,000	130 10,40,000
27 Nov	124.93	4.13 ₹ 33,040	-0.01 -80.00	24.16	122 9,76,000	36 2,88,000	115 9,20,000
26 Nov	124.99	4.17 ₹ 33,360	-1.28 -10240.00	24.19	93 7,44,000	33 2,64,000	80 6,40,000
25 Nov	123.05	5.45 ₹ 43,600	-0.42 -3360.00	25.54	2 16,000	0 0	46 3,68,000
24 Nov	121.75	5.87 ₹ 46,960	0.29 2320.00	21.88	4 32,000	2 16,000	45 3,60,000
21 Nov	122.37	5.58 ₹ 44,640	0.39 3120.00	23.28	4 32,000	1 8,000	40 3,20,000
20 Nov	123.86	5.19 ₹ 41,520	0.53 4240.00	25.60	9 72,000	3 24,000	39 3,12,000
19 Nov	125.06	4.55 ₹ 36,400	-1.45 -11600.00	26.29	38 3,04,000	29 2,32,000	35 2,80,000
18 Nov	122.38	6 ₹ 48,000	0.75 6000.00	26.03	1 8,000	0 0	5 40,000
17 Nov	123.00	5.25 ₹ 42,000	-1.15 -9200.00	23.07	2 16,000	1 8,000	4 32,000
14 Nov	122.21	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
13 Nov	121.07	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
12 Nov	122.45	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
11 Nov	122.02	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
10 Nov	122.34	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
7 Nov	122.38	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
6 Nov	120.46	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	0 0	0 0
4 Nov	123.25	6.4 ₹ 51,200	-2.1 -16800.00	-	0 0	1 8,000	0 0
3 Nov	123.52	6.4 ₹ 51,200	-2.1 -16800.00	28.06	1 8,000	0 0	2 16,000
31 Oct	122.89	8.5 ₹ 68,000	-1.55 -12400.00	-	0 0	2 16,000	0 0
30 Oct	120.09	8.5 ₹ 68,000	-1.55 -12400.00	29.48	2 16,000	1 8,000	1 8,000
29 Oct	121.10	10.05 ₹ 80,400	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 127 expiring on 30DEC2025

Delta for 127 PE is -

Historical price for 127 PE is as follows

On 12 Dec PNB was trading at 117.81. The strike last trading price was 9.12, which was -0.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 11 Dec PNB was trading at 117.57. The strike last trading price was 9.12, which was -0.52 lower than the previous day. The implied volatity was 27.23, the open interest changed by -17 which decreased total open position to 138

On 10 Dec PNB was trading at 117.16. The strike last trading price was 9.83, which was 0.63 higher than the previous day. The implied volatity was 23.47, the open interest changed by -4 which decreased total open position to 154

On 9 Dec PNB was trading at 117.83. The strike last trading price was 9.29, which was -1.41 lower than the previous day. The implied volatity was 29.38, the open interest changed by -1 which decreased total open position to 157

On 8 Dec PNB was trading at 116.00. The strike last trading price was 10.88, which was 4.97 higher than the previous day. The implied volatity was 28.34, the open interest changed by -13 which decreased total open position to 158

On 5 Dec PNB was trading at 121.71. The strike last trading price was 5.9, which was -1.69 lower than the previous day. The implied volatity was 24.29, the open interest changed by -32 which decreased total open position to 172

On 4 Dec PNB was trading at 119.53. The strike last trading price was 7.64, which was 0.15 higher than the previous day. The implied volatity was 26.79, the open interest changed by -24 which decreased total open position to 204

On 3 Dec PNB was trading at 119.80. The strike last trading price was 7.47, which was 3.68 higher than the previous day. The implied volatity was 27.14, the open interest changed by -80 which decreased total open position to 227

On 2 Dec PNB was trading at 125.35. The strike last trading price was 4.2, which was 0.49 higher than the previous day. The implied volatity was 26.41, the open interest changed by -70 which decreased total open position to 309

On 1 Dec PNB was trading at 125.30. The strike last trading price was 3.68, which was -0.4 lower than the previous day. The implied volatity was 23.51, the open interest changed by 248 which increased total open position to 378

On 28 Nov PNB was trading at 124.50. The strike last trading price was 3.99, which was -0.17 lower than the previous day. The implied volatity was 22.67, the open interest changed by 17 which increased total open position to 130

On 27 Nov PNB was trading at 124.93. The strike last trading price was 4.13, which was -0.01 lower than the previous day. The implied volatity was 24.16, the open interest changed by 36 which increased total open position to 115

On 26 Nov PNB was trading at 124.99. The strike last trading price was 4.17, which was -1.28 lower than the previous day. The implied volatity was 24.19, the open interest changed by 33 which increased total open position to 80

On 25 Nov PNB was trading at 123.05. The strike last trading price was 5.45, which was -0.42 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 46

On 24 Nov PNB was trading at 121.75. The strike last trading price was 5.87, which was 0.29 higher than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 45

On 21 Nov PNB was trading at 122.37. The strike last trading price was 5.58, which was 0.39 higher than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 40

On 20 Nov PNB was trading at 123.86. The strike last trading price was 5.19, which was 0.53 higher than the previous day. The implied volatity was 25.60, the open interest changed by 3 which increased total open position to 39

On 19 Nov PNB was trading at 125.06. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was 26.29, the open interest changed by 29 which increased total open position to 35

On 18 Nov PNB was trading at 122.38. The strike last trading price was 6, which was 0.75 higher than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 5

On 17 Nov PNB was trading at 123.00. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 23.07, the open interest changed by 1 which increased total open position to 4

On 14 Nov PNB was trading at 122.21. The strike last trading price was 6.4, which was -2.1 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 6.4, which was -2.1 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 6.4, which was -2.1 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 6.4, which was -2.1 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 6.4, which was -2.1 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 6.4, which was -2.1 lower than the previous day. The implied volatity was -, 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 6.4, which was -2.1 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 6.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov PNB was trading at 123.52. The strike last trading price was 6.4, which was -2.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 2

On 31 Oct PNB was trading at 122.89. The strike last trading price was 8.5, which was -1.55 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 8.5, which was -1.55 lower than the previous day. The implied volatity was 29.48, 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 10.05, 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