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 135 CE
Delta: 0.04 Vega: 0.03 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	0.16 ₹ 1,280	0.01 80.00	31.58	279 22,32,000	-5 -40,000	768 61,44,000
8 Dec	116.00	0.15 ₹ 1,200	-0.12 -960.00	33.58	861 68,88,000	31 2,48,000	775 62,00,000
5 Dec	121.71	0.27 ₹ 2,160	0.01 80.00	25.46	400 32,00,000	-10 -80,000	744 59,52,000
4 Dec	119.53	0.26 ₹ 2,080	-0.05 -400.00	27.97	212 16,96,000	33 2,64,000	753 60,24,000
3 Dec	119.80	0.32 ₹ 2,560	-0.32 -2560.00	28.14	805 64,40,000	-31 -2,48,000	726 58,08,000
2 Dec	125.35	0.6 ₹ 4,800	-0.07 -560.00	23.27	1,055 84,40,000	99 7,92,000	765 61,20,000
1 Dec	125.30	0.67 ₹ 5,360	0.05 400.00	23.08	468 37,44,000	38 3,04,000	665 53,20,000
28 Nov	124.50	0.65 ₹ 5,200	-0.07 -560.00	22.66	350 28,00,000	100 8,00,000	627 50,16,000
27 Nov	124.93	0.73 ₹ 5,840	-0.08 -640.00	22.76	491 39,28,000	28 2,24,000	525 42,00,000
26 Nov	124.99	0.81 ₹ 6,480	0.24 1920.00	23.19	861 68,88,000	140 11,20,000	498 39,84,000
25 Nov	123.05	0.57 ₹ 4,560	0.05 400.00	23.28	356 28,48,000	135 10,80,000	386 30,88,000
24 Nov	121.75	0.5 ₹ 4,000	-0.16 -1280.00	24.30	267 21,36,000	48 3,84,000	248 19,84,000
21 Nov	122.37	0.63 ₹ 5,040	-0.32 -2560.00	23.47	164 13,12,000	24 1,92,000	199 15,92,000
20 Nov	123.86	0.95 ₹ 7,600	-0.46 -3680.00	24.19	245 19,60,000	76 6,08,000	175 14,00,000
19 Nov	125.06	1.43 ₹ 11,440	0.52 4160.00	25.18	242 19,36,000	46 3,68,000	98 7,84,000
18 Nov	122.38	0.92 ₹ 7,360	-0.13 -1040.00	25.17	50 4,00,000	17 1,36,000	51 4,08,000

17 Nov	123.00	1.05 ₹ 8,400	0.1 800.00	25.19	54 4,32,000	26 2,08,000	34 2,72,000
14 Nov	122.21	0.95 ₹ 7,600	-0.35 -2800.00	24.59	12 96,000	6 48,000	8 64,000
13 Nov	121.07	1.3 ₹ 10,400	-1.8 -14400.00	28.86	3 24,000	2 16,000	2 16,000
12 Nov	122.45	3.1 ₹ 24,800	0 0.00	7.51	0 0	0 0	0 0
11 Nov	122.02	3.1 ₹ 24,800	0 0.00	7.67	0 0	0 0	0 0
10 Nov	122.34	3.1 ₹ 24,800	0 0.00	7.24	0 0	0 0	0 0
7 Nov	122.38	3.1 ₹ 24,800	0 0.00	7.02	0 0	0 0	0 0
6 Nov	120.46	3.1 ₹ 24,800	0 0.00	7.92	0 0	0 0	0 0
4 Nov	123.25	3.1 ₹ 24,800	0 0.00	6.36	0 0	0 0	0 0
3 Nov	123.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Punjab National Bank - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.04

Historical price for 135 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 31.58, the open interest changed by -5 which decreased total open position to 768

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.15, which was -0.12 lower than the previous day. The implied volatity was 33.58, the open interest changed by 31 which increased total open position to 775

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.27, which was 0.01 higher than the previous day. The implied volatity was 25.46, the open interest changed by -10 which decreased total open position to 744

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.26, which was -0.05 lower than the previous day. The implied volatity was 27.97, the open interest changed by 33 which increased total open position to 753

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.32, which was -0.32 lower than the previous day. The implied volatity was 28.14, the open interest changed by -31 which decreased total open position to 726

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.6, which was -0.07 lower than the previous day. The implied volatity was 23.27, the open interest changed by 99 which increased total open position to 765

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.67, which was 0.05 higher than the previous day. The implied volatity was 23.08, the open interest changed by 38 which increased total open position to 665

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.65, which was -0.07 lower than the previous day. The implied volatity was 22.66, the open interest changed by 100 which increased total open position to 627

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.73, which was -0.08 lower than the previous day. The implied volatity was 22.76, the open interest changed by 28 which increased total open position to 525

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.81, which was 0.24 higher than the previous day. The implied volatity was 23.19, the open interest changed by 140 which increased total open position to 498

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.57, which was 0.05 higher than the previous day. The implied volatity was 23.28, the open interest changed by 135 which increased total open position to 386

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.5, which was -0.16 lower than the previous day. The implied volatity was 24.30, the open interest changed by 48 which increased total open position to 248

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.63, which was -0.32 lower than the previous day. The implied volatity was 23.47, the open interest changed by 24 which increased total open position to 199

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.95, which was -0.46 lower than the previous day. The implied volatity was 24.19, the open interest changed by 76 which increased total open position to 175

On 19 Nov PNB was trading at 125.06. The strike last trading price was 1.43, which was 0.52 higher than the previous day. The implied volatity was 25.18, the open interest changed by 46 which increased total open position to 98

On 18 Nov PNB was trading at 122.38. The strike last trading price was 0.92, which was -0.13 lower than the previous day. The implied volatity was 25.17, the open interest changed by 17 which increased total open position to 51

On 17 Nov PNB was trading at 123.00. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 25.19, the open interest changed by 26 which increased total open position to 34

On 14 Nov PNB was trading at 122.21. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 24.59, the open interest changed by 6 which increased total open position to 8

On 13 Nov PNB was trading at 121.07. The strike last trading price was 1.3, which was -1.8 lower than the previous day. The implied volatity was 28.86, the open interest changed by 2 which increased total open position to 2

On 12 Nov PNB was trading at 122.45. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 7.51, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.67, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.24, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.02, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.92, 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 3.1, which was 0 lower than the previous day. The implied volatity was 6.36, 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 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 31 Oct PNB was trading at 122.89. 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 30 Oct PNB was trading at 120.09. 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 29 Oct PNB was trading at 121.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

PNB 30DEC2025 135 PE
Delta: -0.93 Vega: 0.04 Theta: 0.00 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	16.84 ₹ 1,34,720	-1.43 -11440.00	36.31	46 3,68,000	-33 -2,64,000	113 9,04,000
8 Dec	116.00	18.35 ₹ 1,46,800	4.85 38800.00	-	20 1,60,000	9 72,000	145 11,60,000
5 Dec	121.71	13.5 ₹ 1,08,000	1.09 8720.00	37.32	8 64,000	-2 -16,000	135 10,80,000
4 Dec	119.53	12.41 ₹ 99,280	2.68 21440.00	-	0 0	3 24,000	0 0
3 Dec	119.80	12.41 ₹ 99,280	2.68 21440.00	-	3 24,000	2 16,000	136 10,88,000
2 Dec	125.35	10.39 ₹ 83,120	0.37 2960.00	31.99	31 2,48,000	5 40,000	132 10,56,000
1 Dec	125.30	10.02 ₹ 80,160	0.05 400.00	-	0 0	2 16,000	0 0
28 Nov	124.50	10.02 ₹ 80,160	0.05 400.00	25.22	5 40,000	1 8,000	126 10,08,000
27 Nov	124.93	9.97 ₹ 79,760	-0.16 -1280.00	26.29	55 4,40,000	42 3,36,000	125 10,00,000
26 Nov	124.99	10.13 ₹ 81,040	-1.62 -12960.00	27.62	45 3,60,000	14 1,12,000	83 6,64,000
25 Nov	123.05	11.75 ₹ 94,000	-0.25 -2000.00	28.77	10 80,000	6 48,000	68 5,44,000
24 Nov	121.75	12 ₹ 96,000	-0.36 -2880.00	-	6 48,000	3 24,000	62 4,96,000
21 Nov	122.37	12.53 ₹ 1,00,240	1.53 12240.00	31.08	17 1,36,000	13 1,04,000	58 4,64,000
20 Nov	123.86	11.05 ₹ 88,400	1.15 9200.00	27.35	36 2,88,000	21 1,68,000	37 2,96,000
19 Nov	125.06	9.9 ₹ 79,200	-2.1 -16800.00	27.27	10 80,000	6 48,000	15 1,20,000
18 Nov	122.38	12 ₹ 96,000	0.5 4000.00	27.22	2 16,000	1 8,000	8 64,000
17 Nov	123.00	11.5 ₹ 92,000	-1.5 -12000.00	26.32	7 56,000	5 40,000	7 56,000
14 Nov	122.21	13 ₹ 1,04,000	-2.55 -20400.00	32.31	2 16,000	1 8,000	1 8,000
13 Nov	121.07	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
7 Nov	122.38	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.46	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
4 Nov	123.25	15.55 ₹ 1,24,400	0 0.00	-	0 0	0 0	0 0
3 Nov	123.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	122.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	120.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	121.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Punjab National Bank - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.93

Historical price for 135 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 16.84, which was -1.43 lower than the previous day. The implied volatity was 36.31, the open interest changed by -33 which decreased total open position to 113

On 8 Dec PNB was trading at 116.00. The strike last trading price was 18.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 145

On 5 Dec PNB was trading at 121.71. The strike last trading price was 13.5, which was 1.09 higher than the previous day. The implied volatity was 37.32, the open interest changed by -2 which decreased total open position to 135

On 4 Dec PNB was trading at 119.53. The strike last trading price was 12.41, which was 2.68 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec PNB was trading at 119.80. The strike last trading price was 12.41, which was 2.68 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 136

On 2 Dec PNB was trading at 125.35. The strike last trading price was 10.39, which was 0.37 higher than the previous day. The implied volatity was 31.99, the open interest changed by 5 which increased total open position to 132

On 1 Dec PNB was trading at 125.30. The strike last trading price was 10.02, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov PNB was trading at 124.50. The strike last trading price was 10.02, which was 0.05 higher than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 126

On 27 Nov PNB was trading at 124.93. The strike last trading price was 9.97, which was -0.16 lower than the previous day. The implied volatity was 26.29, the open interest changed by 42 which increased total open position to 125

On 26 Nov PNB was trading at 124.99. The strike last trading price was 10.13, which was -1.62 lower than the previous day. The implied volatity was 27.62, the open interest changed by 14 which increased total open position to 83

On 25 Nov PNB was trading at 123.05. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was 28.77, the open interest changed by 6 which increased total open position to 68

On 24 Nov PNB was trading at 121.75. The strike last trading price was 12, which was -0.36 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 62

On 21 Nov PNB was trading at 122.37. The strike last trading price was 12.53, which was 1.53 higher than the previous day. The implied volatity was 31.08, the open interest changed by 13 which increased total open position to 58

On 20 Nov PNB was trading at 123.86. The strike last trading price was 11.05, which was 1.15 higher than the previous day. The implied volatity was 27.35, the open interest changed by 21 which increased total open position to 37

On 19 Nov PNB was trading at 125.06. The strike last trading price was 9.9, which was -2.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 6 which increased total open position to 15

On 18 Nov PNB was trading at 122.38. The strike last trading price was 12, which was 0.5 higher than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 8

On 17 Nov PNB was trading at 123.00. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 26.32, the open interest changed by 5 which increased total open position to 7

On 14 Nov PNB was trading at 122.21. The strike last trading price was 13, which was -2.55 lower than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 1

On 13 Nov PNB was trading at 121.07. The strike last trading price was 15.55, 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 12 Nov PNB was trading at 122.45. The strike last trading price was 15.55, 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 11 Nov PNB was trading at 122.02. The strike last trading price was 15.55, 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 10 Nov PNB was trading at 122.34. The strike last trading price was 15.55, 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 7 Nov PNB was trading at 122.38. The strike last trading price was 15.55, 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 6 Nov PNB was trading at 120.46. The strike last trading price was 15.55, 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 4 Nov PNB was trading at 123.25. The strike last trading price was 15.55, 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

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