PNB

Punjab National Bank

118.74 +0.93 (0.79%)

L: 116.66 H: 119.35

Back to Option Chain

Historical option data for PNB
15 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 129 CE
Delta: 0.09 Vega: 0.04 Theta: -0.04 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

15 Dec	118.74	0.28 ₹ 2,240	0.03 240.00	27.70	94 7,52,000	39 3,12,000	536 42,88,000
12 Dec	117.81	0.26 ₹ 2,080	-0.01 -80.00	27.45	66 5,28,000	6 48,000	497 39,76,000
11 Dec	117.57	0.27 ₹ 2,160	-0.05 -400.00	26.88	67 5,36,000	8 64,000	491 39,28,000
10 Dec	117.16	0.32 ₹ 2,560	-0.06 -480.00	29.30	37 2,96,000	3 24,000	483 38,64,000
9 Dec	117.83	0.38 ₹ 3,040	0.06 480.00	27.76	168 13,44,000	-1 -8,000	480 38,40,000
8 Dec	116.00	0.33 ₹ 2,640	-0.49 -3920.00	29.78	462 36,96,000	84 6,72,000	479 38,32,000
5 Dec	121.71	0.78 ₹ 6,240	0.09 720.00	22.73	270 21,60,000	56 4,48,000	394 31,52,000
4 Dec	119.53	0.67 ₹ 5,360	-0.16 -1280.00	25.14	126 10,08,000	6 48,000	338 27,04,000
3 Dec	119.80	0.84 ₹ 6,720	-1.08 -8640.00	25.98	642 51,36,000	70 5,60,000	337 26,96,000
2 Dec	125.35	1.81 ₹ 14,480	-0.16 -1280.00	22.08	628 50,24,000	140 11,20,000	269 21,52,000
1 Dec	125.30	1.98 ₹ 15,840	0.12 960.00	22.05	285 22,80,000	43 3,44,000	129 10,32,000
28 Nov	124.50	1.85 ₹ 14,800	-0.16 -1280.00	21.41	135 10,80,000	3 24,000	87 6,96,000
27 Nov	124.93	2 ₹ 16,000	-0.18 -1440.00	21.52	101 8,08,000	7 56,000	82 6,56,000
26 Nov	124.99	2.2 ₹ 17,600	0.61 4880.00	22.49	219 17,52,000	29 2,32,000	75 6,00,000
25 Nov	123.05	1.54 ₹ 12,320	0.23 1840.00	21.91	58 4,64,000	7 56,000	46 3,68,000
24 Nov	121.75	1.3 ₹ 10,400	-0.33 -2640.00	22.80	42 3,36,000	6 48,000	37 2,96,000
21 Nov	122.37	1.6 ₹ 12,800	-0.7 -5600.00	22.18	25 2,00,000	16 1,28,000	31 2,48,000
20 Nov	123.86	2.35 ₹ 18,800	0.4 3200.00	23.89	20 1,60,000	13 1,04,000	14 1,12,000
19 Nov	125.06	1.95 ₹ 15,600	-2.85 -22800.00	17.41	1 8,000	0 0	0 0
18 Nov	122.38	4.8 ₹ 38,400	0 0.00	3.81	0 0	0 0	0 0
17 Nov	123.00	4.8 ₹ 38,400	0 0.00	3.41	0 0	0 0	0 0
14 Nov	122.21	4.8 ₹ 38,400	0 0.00	3.71	0 0	0 0	0 0
13 Nov	121.07	4.8 ₹ 38,400	0 0.00	4.47	0 0	0 0	0 0
12 Nov	122.45	4.8 ₹ 38,400	0 0.00	3.76	0 0	0 0	0 0
11 Nov	122.02	4.8 ₹ 38,400	0 0.00	4.01	0 0	0 0	0 0
10 Nov	122.34	4.8 ₹ 38,400	0 0.00	3.53	0 0	0 0	0 0
7 Nov	122.38	4.8 ₹ 38,400	0 0.00	3.40	0 0	0 0	0 0
6 Nov	120.46	4.8 ₹ 38,400	0 0.00	4.43	0 0	0 0	0 0
4 Nov	123.25	4.8 ₹ 38,400	0 0.00	2.76	0 0	0 0	0 0
3 Nov	123.52	4.8 ₹ 38,400	0 0.00	2.49	0 0	0 0	0 0
31 Oct	122.89	4.8 ₹ 38,400	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	4.8 ₹ 38,400	0 0.00	4.32	0 0	0 0	0 0
29 Oct	121.10	4.8 ₹ 38,400	0 0.00	3.69	0 0	0 0	0 0

For Punjab National Bank - strike price 129 expiring on 30DEC2025

Delta for 129 CE is 0.09

Historical price for 129 CE is as follows

On 15 Dec PNB was trading at 118.74. The strike last trading price was 0.28, which was 0.03 higher than the previous day. The implied volatity was 27.70, the open interest changed by 39 which increased total open position to 536

On 12 Dec PNB was trading at 117.81. The strike last trading price was 0.26, which was -0.01 lower than the previous day. The implied volatity was 27.45, the open interest changed by 6 which increased total open position to 497

On 11 Dec PNB was trading at 117.57. The strike last trading price was 0.27, which was -0.05 lower than the previous day. The implied volatity was 26.88, the open interest changed by 8 which increased total open position to 491

On 10 Dec PNB was trading at 117.16. The strike last trading price was 0.32, which was -0.06 lower than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 483

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.38, which was 0.06 higher than the previous day. The implied volatity was 27.76, the open interest changed by -1 which decreased total open position to 480

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.33, which was -0.49 lower than the previous day. The implied volatity was 29.78, the open interest changed by 84 which increased total open position to 479

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.78, which was 0.09 higher than the previous day. The implied volatity was 22.73, the open interest changed by 56 which increased total open position to 394

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.67, which was -0.16 lower than the previous day. The implied volatity was 25.14, the open interest changed by 6 which increased total open position to 338

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.84, which was -1.08 lower than the previous day. The implied volatity was 25.98, the open interest changed by 70 which increased total open position to 337

On 2 Dec PNB was trading at 125.35. The strike last trading price was 1.81, which was -0.16 lower than the previous day. The implied volatity was 22.08, the open interest changed by 140 which increased total open position to 269

On 1 Dec PNB was trading at 125.30. The strike last trading price was 1.98, which was 0.12 higher than the previous day. The implied volatity was 22.05, the open interest changed by 43 which increased total open position to 129

On 28 Nov PNB was trading at 124.50. The strike last trading price was 1.85, which was -0.16 lower than the previous day. The implied volatity was 21.41, the open interest changed by 3 which increased total open position to 87

On 27 Nov PNB was trading at 124.93. The strike last trading price was 2, which was -0.18 lower than the previous day. The implied volatity was 21.52, the open interest changed by 7 which increased total open position to 82

On 26 Nov PNB was trading at 124.99. The strike last trading price was 2.2, which was 0.61 higher than the previous day. The implied volatity was 22.49, the open interest changed by 29 which increased total open position to 75

On 25 Nov PNB was trading at 123.05. The strike last trading price was 1.54, which was 0.23 higher than the previous day. The implied volatity was 21.91, the open interest changed by 7 which increased total open position to 46

On 24 Nov PNB was trading at 121.75. The strike last trading price was 1.3, which was -0.33 lower than the previous day. The implied volatity was 22.80, the open interest changed by 6 which increased total open position to 37

On 21 Nov PNB was trading at 122.37. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was 22.18, the open interest changed by 16 which increased total open position to 31

On 20 Nov PNB was trading at 123.86. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 23.89, the open interest changed by 13 which increased total open position to 14

On 19 Nov PNB was trading at 125.06. The strike last trading price was 1.95, which was -2.85 lower than the previous day. The implied volatity was 17.41, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PNB was trading at 122.38. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 3.81, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.41, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.71, 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 4.8, which was 0 lower than the previous day. The implied volatity was 4.47, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.76, 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 4.8, which was 0 lower than the previous day. The implied volatity was 4.01, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.53, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.40, 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 4.8, which was 0 lower than the previous day. The implied volatity was 4.43, 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 4.8, which was 0 lower than the previous day. The implied volatity was 2.76, 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 4.8, which was 0 lower than the previous day. The implied volatity was 2.49, 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 4.8, 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 4.8, which was 0 lower than the previous day. The implied volatity was 4.32, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 129 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	118.74	11.13 ₹ 89,040	-2.17 -17360.00	-	0 0	0 0	0 0
12 Dec	117.81	11.13 ₹ 89,040	-2.17 -17360.00	-	0 0	0 0	112 8,96,000
11 Dec	117.57	11.13 ₹ 89,040	-2.17 -17360.00	-	0 0	0 0	112 8,96,000
10 Dec	117.16	11.13 ₹ 89,040	-2.17 -17360.00	-	0 0	0 0	112 8,96,000
9 Dec	117.83	11.13 ₹ 89,040	-2.17 -17360.00	31.15	13 1,04,000	-2 -16,000	112 8,96,000
8 Dec	116.00	13.3 ₹ 1,06,400	5.6 44800.00	39.13	3 24,000	-2 -16,000	114 9,12,000
5 Dec	121.71	7.7 ₹ 61,600	-1.66 -13280.00	27.17	33 2,64,000	-9 -72,000	116 9,28,000
4 Dec	119.53	9.35 ₹ 74,800	0.16 1280.00	27.98	13 1,04,000	-4 -32,000	126 10,08,000
3 Dec	119.80	9.21 ₹ 73,680	4.07 32560.00	28.94	51 4,08,000	-11 -88,000	133 10,64,000
2 Dec	125.35	5.46 ₹ 43,680	0.47 3760.00	26.92	220 17,60,000	72 5,76,000	141 11,28,000
1 Dec	125.30	4.99 ₹ 39,920	-0.56 -4480.00	24.50	95 7,60,000	44 3,52,000	75 6,00,000
28 Nov	124.50	5.55 ₹ 44,400	-1.34 -10720.00	-	0 0	0 0	0 0
27 Nov	124.93	5.55 ₹ 44,400	-1.34 -10720.00	-	0 0	24 1,92,000	0 0
26 Nov	124.99	5.55 ₹ 44,400	-1.34 -10720.00	25.54	45 3,60,000	24 1,92,000	31 2,48,000
25 Nov	123.05	6.92 ₹ 55,360	-0.62 -4960.00	26.68	7 56,000	4 32,000	6 48,000
24 Nov	121.75	7.54 ₹ 60,320	-3.76 -30080.00	-	0 0	1 8,000	0 0
21 Nov	122.37	7.54 ₹ 60,320	-3.76 -30080.00	27.50	1 8,000	0 0	1 8,000
20 Nov	123.86	5.69 ₹ 45,520	-5.61 -44880.00	20.85	1 8,000	0 0	0 0
19 Nov	125.06	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
18 Nov	122.38	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
17 Nov	123.00	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
14 Nov	122.21	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
13 Nov	121.07	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	11.3 ₹ 90,400	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 129 expiring on 30DEC2025

Delta for 129 PE is -

Historical price for 129 PE is as follows

On 15 Dec PNB was trading at 118.74. The strike last trading price was 11.13, which was -2.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PNB was trading at 117.81. The strike last trading price was 11.13, which was -2.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 11 Dec PNB was trading at 117.57. The strike last trading price was 11.13, which was -2.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 10 Dec PNB was trading at 117.16. The strike last trading price was 11.13, which was -2.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 9 Dec PNB was trading at 117.83. The strike last trading price was 11.13, which was -2.17 lower than the previous day. The implied volatity was 31.15, the open interest changed by -2 which decreased total open position to 112

On 8 Dec PNB was trading at 116.00. The strike last trading price was 13.3, which was 5.6 higher than the previous day. The implied volatity was 39.13, the open interest changed by -2 which decreased total open position to 114

On 5 Dec PNB was trading at 121.71. The strike last trading price was 7.7, which was -1.66 lower than the previous day. The implied volatity was 27.17, the open interest changed by -9 which decreased total open position to 116

On 4 Dec PNB was trading at 119.53. The strike last trading price was 9.35, which was 0.16 higher than the previous day. The implied volatity was 27.98, the open interest changed by -4 which decreased total open position to 126

On 3 Dec PNB was trading at 119.80. The strike last trading price was 9.21, which was 4.07 higher than the previous day. The implied volatity was 28.94, the open interest changed by -11 which decreased total open position to 133

On 2 Dec PNB was trading at 125.35. The strike last trading price was 5.46, which was 0.47 higher than the previous day. The implied volatity was 26.92, the open interest changed by 72 which increased total open position to 141

On 1 Dec PNB was trading at 125.30. The strike last trading price was 4.99, which was -0.56 lower than the previous day. The implied volatity was 24.50, the open interest changed by 44 which increased total open position to 75

On 28 Nov PNB was trading at 124.50. The strike last trading price was 5.55, which was -1.34 lower than the previous day. The implied volatity was -, 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 5.55, which was -1.34 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 26 Nov PNB was trading at 124.99. The strike last trading price was 5.55, which was -1.34 lower than the previous day. The implied volatity was 25.54, the open interest changed by 24 which increased total open position to 31

On 25 Nov PNB was trading at 123.05. The strike last trading price was 6.92, which was -0.62 lower than the previous day. The implied volatity was 26.68, the open interest changed by 4 which increased total open position to 6

On 24 Nov PNB was trading at 121.75. The strike last trading price was 7.54, which was -3.76 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PNB was trading at 122.37. The strike last trading price was 7.54, which was -3.76 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 1

On 20 Nov PNB was trading at 123.86. The strike last trading price was 5.69, which was -5.61 lower than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PNB was trading at 125.06. The strike last trading price was 11.3, 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 18 Nov PNB was trading at 122.38. The strike last trading price was 11.3, 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 17 Nov PNB was trading at 123.00. The strike last trading price was 11.3, 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 14 Nov PNB was trading at 122.21. The strike last trading price was 11.3, 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 13 Nov PNB was trading at 121.07. The strike last trading price was 11.3, 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 12 Nov PNB was trading at 122.45. The strike last trading price was 11.3, 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 11 Nov PNB was trading at 122.02. The strike last trading price was 11.3, 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 10 Nov PNB was trading at 122.34. The strike last trading price was 11.3, 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 7 Nov PNB was trading at 122.38. The strike last trading price was 11.3, 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 6 Nov PNB was trading at 120.46. The strike last trading price was 11.3, 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 11.3, 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 3 Nov PNB was trading at 123.52. The strike last trading price was 11.3, 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 11.3, 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 11.3, 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 11.3, 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