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 130 CE
Delta: 0.09 Vega: 0.05 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	0.34 ₹ 2,720	0.06 480.00	28.71	603 48,24,000	-25 -2,00,000	2,235 1,78,80,000
8 Dec	116.00	0.3 ₹ 2,400	-0.37 -2960.00	30.76	1,685 1,34,80,000	84 6,72,000	2,258 1,80,64,000
5 Dec	121.71	0.65 ₹ 5,200	0.05 400.00	23.18	1,146 91,68,000	-11 -88,000	2,171 1,73,68,000
4 Dec	119.53	0.59 ₹ 4,720	-0.11 -880.00	25.89	895 71,60,000	61 4,88,000	2,181 1,74,48,000
3 Dec	119.80	0.71 ₹ 5,680	-0.95 -7600.00	26.28	3,726 2,98,08,000	304 24,32,000	2,125 1,70,00,000
2 Dec	125.35	1.52 ₹ 12,160	-0.15 -1200.00	22.26	3,554 2,84,32,000	101 8,08,000	1,806 1,44,48,000
1 Dec	125.30	1.69 ₹ 13,520	0.12 960.00	22.36	1,748 1,39,84,000	126 10,08,000	1,708 1,36,64,000
28 Nov	124.50	1.61 ₹ 12,880	-0.11 -880.00	21.94	711 56,88,000	92 7,36,000	1,581 1,26,48,000
27 Nov	124.93	1.73 ₹ 13,840	-0.15 -1200.00	21.91	1,295 1,03,60,000	109 8,72,000	1,486 1,18,88,000
26 Nov	124.99	1.9 ₹ 15,200	0.55 4400.00	22.72	2,225 1,78,00,000	427 34,16,000	1,377 1,10,16,000
25 Nov	123.05	1.32 ₹ 10,560	0.18 1440.00	22.20	603 48,24,000	31 2,48,000	952 76,16,000
24 Nov	121.75	1.14 ₹ 9,120	-0.28 -2240.00	23.29	770 61,60,000	50 4,00,000	906 72,48,000
21 Nov	122.37	1.37 ₹ 10,960	-0.6 -4800.00	22.34	541 43,28,000	53 4,24,000	854 68,32,000
20 Nov	123.86	1.98 ₹ 15,840	-0.72 -5760.00	23.53	814 65,12,000	207 16,56,000	800 64,00,000
19 Nov	125.06	2.75 ₹ 22,000	0.94 7520.00	24.61	949 75,92,000	209 16,72,000	593 47,44,000
18 Nov	122.38	1.85 ₹ 14,800	-0.35 -2800.00	24.46	214 17,12,000	83 6,64,000	384 30,72,000
17 Nov	123.00	2.25 ₹ 18,000	0.24 1920.00	25.73	352 28,16,000	101 8,08,000	300 24,00,000
14 Nov	122.21	2.1 ₹ 16,800	0.17 1360.00	25.36	129 10,32,000	43 3,44,000	197 15,76,000
13 Nov	121.07	1.95 ₹ 15,600	-0.42 -3360.00	26.01	146 11,68,000	-8 -64,000	154 12,32,000
12 Nov	122.45	2.36 ₹ 18,880	0.14 1120.00	26.48	164 13,12,000	42 3,36,000	158 12,64,000

11 Nov	122.02	2.22 ₹ 17,760	-0.15 -1200.00	26.21	96 7,68,000	12 96,000	116 9,28,000
10 Nov	122.34	2.4 ₹ 19,200	-0.06 -480.00	25.75	100 8,00,000	27 2,16,000	102 8,16,000
7 Nov	122.38	2.47 ₹ 19,760	0.32 2560.00	25.41	47 3,76,000	31 2,48,000	76 6,08,000
6 Nov	120.46	2.17 ₹ 17,360	-0.83 -6640.00	26.34	47 3,76,000	6 48,000	43 3,44,000
4 Nov	123.25	3 ₹ 24,000	-0.11 -880.00	26.12	5 40,000	-1 -8,000	36 2,88,000
3 Nov	123.52	3.05 ₹ 24,400	0.05 400.00	25.41	31 2,48,000	10 80,000	37 2,96,000
31 Oct	122.89	3 ₹ 24,000	0.75 6000.00	-	38 3,04,000	19 1,52,000	26 2,08,000
30 Oct	120.09	2.25 ₹ 18,000	-0.45 -3600.00	25.75	4 32,000	2 16,000	6 48,000
29 Oct	121.10	2.7 ₹ 21,600	-0.1 -800.00	26.40	8 64,000	4 32,000	5 40,000
28 Oct	121.13	2.8 ₹ 22,400	-0.55 -4400.00	26.44	1 8,000	0 0	0 0
27 Oct	119.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	116.94	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	118.22	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	116.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 130 expiring on 30DEC2025

Delta for 130 CE is 0.09

Historical price for 130 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.34, which was 0.06 higher than the previous day. The implied volatity was 28.71, the open interest changed by -25 which decreased total open position to 2235

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.3, which was -0.37 lower than the previous day. The implied volatity was 30.76, the open interest changed by 84 which increased total open position to 2258

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 23.18, the open interest changed by -11 which decreased total open position to 2171

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.59, which was -0.11 lower than the previous day. The implied volatity was 25.89, the open interest changed by 61 which increased total open position to 2181

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.71, which was -0.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by 304 which increased total open position to 2125

On 2 Dec PNB was trading at 125.35. The strike last trading price was 1.52, which was -0.15 lower than the previous day. The implied volatity was 22.26, the open interest changed by 101 which increased total open position to 1806

On 1 Dec PNB was trading at 125.30. The strike last trading price was 1.69, which was 0.12 higher than the previous day. The implied volatity was 22.36, the open interest changed by 126 which increased total open position to 1708

On 28 Nov PNB was trading at 124.50. The strike last trading price was 1.61, which was -0.11 lower than the previous day. The implied volatity was 21.94, the open interest changed by 92 which increased total open position to 1581

On 27 Nov PNB was trading at 124.93. The strike last trading price was 1.73, which was -0.15 lower than the previous day. The implied volatity was 21.91, the open interest changed by 109 which increased total open position to 1486

On 26 Nov PNB was trading at 124.99. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 22.72, the open interest changed by 427 which increased total open position to 1377

On 25 Nov PNB was trading at 123.05. The strike last trading price was 1.32, which was 0.18 higher than the previous day. The implied volatity was 22.20, the open interest changed by 31 which increased total open position to 952

On 24 Nov PNB was trading at 121.75. The strike last trading price was 1.14, which was -0.28 lower than the previous day. The implied volatity was 23.29, the open interest changed by 50 which increased total open position to 906

On 21 Nov PNB was trading at 122.37. The strike last trading price was 1.37, which was -0.6 lower than the previous day. The implied volatity was 22.34, the open interest changed by 53 which increased total open position to 854

On 20 Nov PNB was trading at 123.86. The strike last trading price was 1.98, which was -0.72 lower than the previous day. The implied volatity was 23.53, the open interest changed by 207 which increased total open position to 800

On 19 Nov PNB was trading at 125.06. The strike last trading price was 2.75, which was 0.94 higher than the previous day. The implied volatity was 24.61, the open interest changed by 209 which increased total open position to 593

On 18 Nov PNB was trading at 122.38. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 24.46, the open interest changed by 83 which increased total open position to 384

On 17 Nov PNB was trading at 123.00. The strike last trading price was 2.25, which was 0.24 higher than the previous day. The implied volatity was 25.73, the open interest changed by 101 which increased total open position to 300

On 14 Nov PNB was trading at 122.21. The strike last trading price was 2.1, which was 0.17 higher than the previous day. The implied volatity was 25.36, the open interest changed by 43 which increased total open position to 197

On 13 Nov PNB was trading at 121.07. The strike last trading price was 1.95, which was -0.42 lower than the previous day. The implied volatity was 26.01, the open interest changed by -8 which decreased total open position to 154

On 12 Nov PNB was trading at 122.45. The strike last trading price was 2.36, which was 0.14 higher than the previous day. The implied volatity was 26.48, the open interest changed by 42 which increased total open position to 158

On 11 Nov PNB was trading at 122.02. The strike last trading price was 2.22, which was -0.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 12 which increased total open position to 116

On 10 Nov PNB was trading at 122.34. The strike last trading price was 2.4, which was -0.06 lower than the previous day. The implied volatity was 25.75, the open interest changed by 27 which increased total open position to 102

On 7 Nov PNB was trading at 122.38. The strike last trading price was 2.47, which was 0.32 higher than the previous day. The implied volatity was 25.41, the open interest changed by 31 which increased total open position to 76

On 6 Nov PNB was trading at 120.46. The strike last trading price was 2.17, which was -0.83 lower than the previous day. The implied volatity was 26.34, the open interest changed by 6 which increased total open position to 43

On 4 Nov PNB was trading at 123.25. The strike last trading price was 3, which was -0.11 lower than the previous day. The implied volatity was 26.12, the open interest changed by -1 which decreased total open position to 36

On 3 Nov PNB was trading at 123.52. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 25.41, the open interest changed by 10 which increased total open position to 37

On 31 Oct PNB was trading at 122.89. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 26

On 30 Oct PNB was trading at 120.09. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 25.75, the open interest changed by 2 which increased total open position to 6

On 29 Oct PNB was trading at 121.10. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 26.40, the open interest changed by 4 which increased total open position to 5

On 28 Oct PNB was trading at 121.13. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PNB was trading at 119.63. The strike last trading price was 0, 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 24 Oct PNB was trading at 116.94. The strike last trading price was 0, 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 23 Oct PNB was trading at 118.22. The strike last trading price was 0, 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 15 Oct PNB was trading at 116.40. The strike last trading price was 0, 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 130 PE
Delta: -0.92 Vega: 0.04 Theta: 0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	11.82 ₹ 94,560	-1.81 -14480.00	27.04	36 2,88,000	-17 -1,36,000	710 56,80,000
8 Dec	116.00	13.65 ₹ 1,09,200	5.37 42960.00	28.70	450 36,00,000	-198 -15,84,000	727 58,16,000
5 Dec	121.71	8.24 ₹ 65,920	-2.01 -16080.00	24.35	98 7,84,000	-7 -56,000	926 74,08,000
4 Dec	119.53	10.23 ₹ 81,840	0.19 1520.00	28.53	76 6,08,000	-40 -3,20,000	933 74,64,000
3 Dec	119.80	9.96 ₹ 79,680	4.09 32720.00	28.19	420 33,60,000	-266 -21,28,000	973 77,84,000
2 Dec	125.35	6.18 ₹ 49,440	0.63 5040.00	27.44	852 68,16,000	543 43,44,000	1,240 99,20,000
1 Dec	125.30	5.56 ₹ 44,480	-0.53 -4240.00	23.89	223 17,84,000	75 6,00,000	697 55,76,000
28 Nov	124.50	6.12 ₹ 48,960	0.05 400.00	24.45	45 3,60,000	3 24,000	622 49,76,000
27 Nov	124.93	6.05 ₹ 48,400	0.02 160.00	24.74	72 5,76,000	28 2,24,000	619 49,52,000
26 Nov	124.99	6.04 ₹ 48,320	-1.58 -12640.00	24.47	318 25,44,000	84 6,72,000	591 47,28,000
25 Nov	123.05	7.7 ₹ 61,600	-0.96 -7680.00	27.28	101 8,08,000	25 2,00,000	505 40,40,000
24 Nov	121.75	8.79 ₹ 70,320	0.66 5280.00	27.55	102 8,16,000	54 4,32,000	479 38,32,000
21 Nov	122.37	8.3 ₹ 66,400	1.2 9600.00	27.92	59 4,72,000	14 1,12,000	425 34,00,000
20 Nov	123.86	7.13 ₹ 57,040	0.48 3840.00	25.91	251 20,08,000	140 11,20,000	410 32,80,000
19 Nov	125.06	6.25 ₹ 50,000	-2.01 -16080.00	26.16	158 12,64,000	128 10,24,000	269 21,52,000
18 Nov	122.38	8.26 ₹ 66,080	0.43 3440.00	27.84	44 3,52,000	29 2,32,000	141 11,28,000
17 Nov	123.00	7.86 ₹ 62,880	-1.14 -9120.00	27.24	122 9,76,000	87 6,96,000	111 8,88,000
14 Nov	122.21	9 ₹ 72,000	0.25 2000.00	30.63	5 40,000	0 0	24 1,92,000
13 Nov	121.07	8.75 ₹ 70,000	-0.4 -3200.00	-	0 0	0 0	0 0
12 Nov	122.45	8.75 ₹ 70,000	-0.4 -3200.00	-	0 0	3 24,000	0 0
11 Nov	122.02	8.75 ₹ 70,000	-0.4 -3200.00	26.36	4 32,000	2 16,000	23 1,84,000
10 Nov	122.34	9.15 ₹ 73,200	0.15 1200.00	31.03	6 48,000	3 24,000	19 1,52,000
7 Nov	122.38	9 ₹ 72,000	-0.05 -400.00	29.32	1 8,000	0 0	16 1,28,000
6 Nov	120.46	9.05 ₹ 72,400	0.8 6400.00	23.08	8 64,000	2 16,000	15 1,20,000
4 Nov	123.25	8.25 ₹ 66,000	-0.45 -3600.00	-	0 0	10 80,000	0 0
3 Nov	123.52	8.25 ₹ 66,000	-0.45 -3600.00	28.45	10 80,000	9 72,000	12 96,000
31 Oct	122.89	8.7 ₹ 69,600	-1.8 -14400.00	-	1 8,000	0 0	2 16,000
30 Oct	120.09	10.5 ₹ 84,000	-8.05 -64400.00	29.27	2 16,000	1 8,000	1 8,000
29 Oct	121.10	18.55 ₹ 1,48,400	0 0.00	-	0 0	0 0	0 0
28 Oct	121.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	119.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	116.94	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	118.22	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	116.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 130 expiring on 30DEC2025

Delta for 130 PE is -0.92

Historical price for 130 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 11.82, which was -1.81 lower than the previous day. The implied volatity was 27.04, the open interest changed by -17 which decreased total open position to 710

On 8 Dec PNB was trading at 116.00. The strike last trading price was 13.65, which was 5.37 higher than the previous day. The implied volatity was 28.70, the open interest changed by -198 which decreased total open position to 727

On 5 Dec PNB was trading at 121.71. The strike last trading price was 8.24, which was -2.01 lower than the previous day. The implied volatity was 24.35, the open interest changed by -7 which decreased total open position to 926

On 4 Dec PNB was trading at 119.53. The strike last trading price was 10.23, which was 0.19 higher than the previous day. The implied volatity was 28.53, the open interest changed by -40 which decreased total open position to 933

On 3 Dec PNB was trading at 119.80. The strike last trading price was 9.96, which was 4.09 higher than the previous day. The implied volatity was 28.19, the open interest changed by -266 which decreased total open position to 973

On 2 Dec PNB was trading at 125.35. The strike last trading price was 6.18, which was 0.63 higher than the previous day. The implied volatity was 27.44, the open interest changed by 543 which increased total open position to 1240

On 1 Dec PNB was trading at 125.30. The strike last trading price was 5.56, which was -0.53 lower than the previous day. The implied volatity was 23.89, the open interest changed by 75 which increased total open position to 697

On 28 Nov PNB was trading at 124.50. The strike last trading price was 6.12, which was 0.05 higher than the previous day. The implied volatity was 24.45, the open interest changed by 3 which increased total open position to 622

On 27 Nov PNB was trading at 124.93. The strike last trading price was 6.05, which was 0.02 higher than the previous day. The implied volatity was 24.74, the open interest changed by 28 which increased total open position to 619

On 26 Nov PNB was trading at 124.99. The strike last trading price was 6.04, which was -1.58 lower than the previous day. The implied volatity was 24.47, the open interest changed by 84 which increased total open position to 591

On 25 Nov PNB was trading at 123.05. The strike last trading price was 7.7, which was -0.96 lower than the previous day. The implied volatity was 27.28, the open interest changed by 25 which increased total open position to 505

On 24 Nov PNB was trading at 121.75. The strike last trading price was 8.79, which was 0.66 higher than the previous day. The implied volatity was 27.55, the open interest changed by 54 which increased total open position to 479

On 21 Nov PNB was trading at 122.37. The strike last trading price was 8.3, which was 1.2 higher than the previous day. The implied volatity was 27.92, the open interest changed by 14 which increased total open position to 425

On 20 Nov PNB was trading at 123.86. The strike last trading price was 7.13, which was 0.48 higher than the previous day. The implied volatity was 25.91, the open interest changed by 140 which increased total open position to 410

On 19 Nov PNB was trading at 125.06. The strike last trading price was 6.25, which was -2.01 lower than the previous day. The implied volatity was 26.16, the open interest changed by 128 which increased total open position to 269

On 18 Nov PNB was trading at 122.38. The strike last trading price was 8.26, which was 0.43 higher than the previous day. The implied volatity was 27.84, the open interest changed by 29 which increased total open position to 141

On 17 Nov PNB was trading at 123.00. The strike last trading price was 7.86, which was -1.14 lower than the previous day. The implied volatity was 27.24, the open interest changed by 87 which increased total open position to 111

On 14 Nov PNB was trading at 122.21. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 24

On 13 Nov PNB was trading at 121.07. The strike last trading price was 8.75, which was -0.4 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 8.75, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov PNB was trading at 122.02. The strike last trading price was 8.75, which was -0.4 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 23

On 10 Nov PNB was trading at 122.34. The strike last trading price was 9.15, which was 0.15 higher than the previous day. The implied volatity was 31.03, the open interest changed by 3 which increased total open position to 19

On 7 Nov PNB was trading at 122.38. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 16

On 6 Nov PNB was trading at 120.46. The strike last trading price was 9.05, which was 0.8 higher than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 15

On 4 Nov PNB was trading at 123.25. The strike last trading price was 8.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Nov PNB was trading at 123.52. The strike last trading price was 8.25, which was -0.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by 9 which increased total open position to 12

On 31 Oct PNB was trading at 122.89. The strike last trading price was 8.7, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct PNB was trading at 120.09. The strike last trading price was 10.5, which was -8.05 lower than the previous day. The implied volatity was 29.27, 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 18.55, 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 28 Oct PNB was trading at 121.13. The strike last trading price was 0, 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