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 140 CE
Delta: 0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	0.1 ₹ 800	0.01 80.00	35.50	174 13,92,000	-22 -1,76,000	851 68,08,000
8 Dec	116.00	0.09 ₹ 720	-0.04 -320.00	36.89	484 38,72,000	-48 -3,84,000	873 69,84,000
5 Dec	121.71	0.13 ₹ 1,040	-0.01 -80.00	28.12	373 29,84,000	36 2,88,000	921 73,68,000
4 Dec	119.53	0.14 ₹ 1,120	-0.01 -80.00	30.76	211 16,88,000	5 40,000	884 70,72,000
3 Dec	119.80	0.15 ₹ 1,200	-0.12 -960.00	30.04	998 79,84,000	108 8,64,000	878 70,24,000
2 Dec	125.35	0.26 ₹ 2,080	0 0.00	25.20	857 68,56,000	103 8,24,000	769 61,52,000
1 Dec	125.30	0.28 ₹ 2,240	0.01 80.00	24.66	616 49,28,000	27 2,16,000	666 53,28,000
28 Nov	124.50	0.28 ₹ 2,240	-0.04 -320.00	24.20	307 24,56,000	66 5,28,000	649 51,92,000
27 Nov	124.93	0.33 ₹ 2,640	-0.03 -240.00	24.41	405 32,40,000	102 8,16,000	581 46,48,000

26 Nov	124.99	0.36 ₹ 2,880	0.08 640.00	24.51	691 55,28,000	26 2,08,000	479 38,32,000
25 Nov	123.05	0.27 ₹ 2,160	0.01 80.00	25.05	184 14,72,000	19 1,52,000	453 36,24,000
24 Nov	121.75	0.25 ₹ 2,000	-0.07 -560.00	26.17	310 24,80,000	106 8,48,000	434 34,72,000
21 Nov	122.37	0.32 ₹ 2,560	-0.13 -1040.00	25.27	181 14,48,000	72 5,76,000	328 26,24,000
20 Nov	123.86	0.46 ₹ 3,680	-0.26 -2080.00	25.32	313 25,04,000	83 6,64,000	258 20,64,000
19 Nov	125.06	0.73 ₹ 5,840	0.3 2400.00	26.10	248 19,84,000	63 5,04,000	173 13,84,000
18 Nov	122.38	0.44 ₹ 3,520	-0.14 -1120.00	25.93	50 4,00,000	3 24,000	110 8,80,000
17 Nov	123.00	0.58 ₹ 4,640	0.08 640.00	26.78	46 3,68,000	18 1,44,000	105 8,40,000
14 Nov	122.21	0.54 ₹ 4,320	0 0.00	26.33	25 2,00,000	15 1,20,000	87 6,96,000
13 Nov	121.07	0.58 ₹ 4,640	-0.09 -720.00	27.83	16 1,28,000	2 16,000	71 5,68,000
12 Nov	122.45	0.67 ₹ 5,360	0 0.00	27.34	32 2,56,000	21 1,68,000	69 5,52,000
11 Nov	122.02	0.68 ₹ 5,440	-0.09 -720.00	27.76	30 2,40,000	28 2,24,000	48 3,84,000
10 Nov	122.34	0.78 ₹ 6,240	-0.92 -7360.00	27.68	25 2,00,000	20 1,60,000	20 1,60,000

For Punjab National Bank - strike price 140 expiring on 30DEC2025

Delta for 140 CE is 0.03

Historical price for 140 CE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 35.50, the open interest changed by -22 which decreased total open position to 851

On 8 Dec PNB was trading at 116.00. The strike last trading price was 0.09, which was -0.04 lower than the previous day. The implied volatity was 36.89, the open interest changed by -48 which decreased total open position to 873

On 5 Dec PNB was trading at 121.71. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 28.12, the open interest changed by 36 which increased total open position to 921

On 4 Dec PNB was trading at 119.53. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 30.76, the open interest changed by 5 which increased total open position to 884

On 3 Dec PNB was trading at 119.80. The strike last trading price was 0.15, which was -0.12 lower than the previous day. The implied volatity was 30.04, the open interest changed by 108 which increased total open position to 878

On 2 Dec PNB was trading at 125.35. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was 25.20, the open interest changed by 103 which increased total open position to 769

On 1 Dec PNB was trading at 125.30. The strike last trading price was 0.28, which was 0.01 higher than the previous day. The implied volatity was 24.66, the open interest changed by 27 which increased total open position to 666

On 28 Nov PNB was trading at 124.50. The strike last trading price was 0.28, which was -0.04 lower than the previous day. The implied volatity was 24.20, the open interest changed by 66 which increased total open position to 649

On 27 Nov PNB was trading at 124.93. The strike last trading price was 0.33, which was -0.03 lower than the previous day. The implied volatity was 24.41, the open interest changed by 102 which increased total open position to 581

On 26 Nov PNB was trading at 124.99. The strike last trading price was 0.36, which was 0.08 higher than the previous day. The implied volatity was 24.51, the open interest changed by 26 which increased total open position to 479

On 25 Nov PNB was trading at 123.05. The strike last trading price was 0.27, which was 0.01 higher than the previous day. The implied volatity was 25.05, the open interest changed by 19 which increased total open position to 453

On 24 Nov PNB was trading at 121.75. The strike last trading price was 0.25, which was -0.07 lower than the previous day. The implied volatity was 26.17, the open interest changed by 106 which increased total open position to 434

On 21 Nov PNB was trading at 122.37. The strike last trading price was 0.32, which was -0.13 lower than the previous day. The implied volatity was 25.27, the open interest changed by 72 which increased total open position to 328

On 20 Nov PNB was trading at 123.86. The strike last trading price was 0.46, which was -0.26 lower than the previous day. The implied volatity was 25.32, the open interest changed by 83 which increased total open position to 258

On 19 Nov PNB was trading at 125.06. The strike last trading price was 0.73, which was 0.3 higher than the previous day. The implied volatity was 26.10, the open interest changed by 63 which increased total open position to 173

On 18 Nov PNB was trading at 122.38. The strike last trading price was 0.44, which was -0.14 lower than the previous day. The implied volatity was 25.93, the open interest changed by 3 which increased total open position to 110

On 17 Nov PNB was trading at 123.00. The strike last trading price was 0.58, which was 0.08 higher than the previous day. The implied volatity was 26.78, the open interest changed by 18 which increased total open position to 105

On 14 Nov PNB was trading at 122.21. The strike last trading price was 0.54, which was 0 lower than the previous day. The implied volatity was 26.33, the open interest changed by 15 which increased total open position to 87

On 13 Nov PNB was trading at 121.07. The strike last trading price was 0.58, which was -0.09 lower than the previous day. The implied volatity was 27.83, the open interest changed by 2 which increased total open position to 71

On 12 Nov PNB was trading at 122.45. The strike last trading price was 0.67, which was 0 lower than the previous day. The implied volatity was 27.34, the open interest changed by 21 which increased total open position to 69

On 11 Nov PNB was trading at 122.02. The strike last trading price was 0.68, which was -0.09 lower than the previous day. The implied volatity was 27.76, the open interest changed by 28 which increased total open position to 48

On 10 Nov PNB was trading at 122.34. The strike last trading price was 0.78, which was -0.92 lower than the previous day. The implied volatity was 27.68, the open interest changed by 20 which increased total open position to 20

PNB 30DEC2025 140 PE
Delta: -0.99 Vega: 0.00 Theta: 0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	117.83	21.51 ₹ 1,72,080	-2.23 -17840.00	27.20	4 32,000	0 0	131 10,48,000
8 Dec	116.00	23.74 ₹ 1,89,920	4.75 38000.00	47.73	17 1,36,000	11 88,000	130 10,40,000
5 Dec	121.71	18.99 ₹ 1,51,920	-1.04 -8320.00	52.57	33 2,64,000	-17 -1,36,000	121 9,68,000
4 Dec	119.53	20.03 ₹ 1,60,240	0.84 6720.00	43.02	1 8,000	0 0	138 11,04,000
3 Dec	119.80	19.19 ₹ 1,53,520	4.8 38400.00	30.80	6 48,000	3 24,000	138 11,04,000
2 Dec	125.35	14.77 ₹ 1,18,160	0.69 5520.00	34.33	7 56,000	6 48,000	135 10,80,000
1 Dec	125.30	14.08 ₹ 1,12,640	-0.56 -4480.00	28.30	73 5,84,000	36 2,88,000	129 10,32,000
28 Nov	124.50	14.64 ₹ 1,17,120	-0.02 -160.00	28.67	22 1,76,000	16 1,28,000	92 7,36,000
27 Nov	124.93	14.66 ₹ 1,17,280	0.23 1840.00	31.28	17 1,36,000	9 72,000	75 6,00,000
26 Nov	124.99	14.43 ₹ 1,15,440	-1.98 -15840.00	28.41	17 1,36,000	14 1,12,000	65 5,20,000
25 Nov	123.05	16.5 ₹ 1,32,000	-0.05 -400.00	33.97	23 1,84,000	22 1,76,000	50 4,00,000
24 Nov	121.75	16.55 ₹ 1,32,400	0.44 3520.00	-	4 32,000	3 24,000	28 2,24,000
21 Nov	122.37	16.11 ₹ 1,28,880	0.56 4480.00	17.88	7 56,000	5 40,000	24 1,92,000
20 Nov	123.86	15.55 ₹ 1,24,400	-0.21 -1680.00	30.26	10 80,000	8 64,000	18 1,44,000
19 Nov	125.06	15.76 ₹ 1,26,080	0.01 80.00	42.11	5 40,000	4 32,000	9 72,000
18 Nov	122.38	15.75 ₹ 1,26,000	-1.75 -14000.00	-	0 0	3 24,000	0 0
17 Nov	123.00	15.75 ₹ 1,26,000	-1.75 -14000.00	25.61	3 24,000	2 16,000	4 32,000
14 Nov	122.21	17.5 ₹ 1,40,000	-9.25 -74000.00	36.78	2 16,000	1 8,000	1 8,000
13 Nov	121.07	26.75 ₹ 2,14,000	0 0.00	-	0 0	0 0	0 0
12 Nov	122.45	26.75 ₹ 2,14,000	0 0.00	-	0 0	0 0	0 0
11 Nov	122.02	26.75 ₹ 2,14,000	0 0.00	-	0 0	0 0	0 0
10 Nov	122.34	26.75 ₹ 2,14,000	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.99

Historical price for 140 PE is as follows

On 9 Dec PNB was trading at 117.83. The strike last trading price was 21.51, which was -2.23 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 131

On 8 Dec PNB was trading at 116.00. The strike last trading price was 23.74, which was 4.75 higher than the previous day. The implied volatity was 47.73, the open interest changed by 11 which increased total open position to 130

On 5 Dec PNB was trading at 121.71. The strike last trading price was 18.99, which was -1.04 lower than the previous day. The implied volatity was 52.57, the open interest changed by -17 which decreased total open position to 121

On 4 Dec PNB was trading at 119.53. The strike last trading price was 20.03, which was 0.84 higher than the previous day. The implied volatity was 43.02, the open interest changed by 0 which decreased total open position to 138

On 3 Dec PNB was trading at 119.80. The strike last trading price was 19.19, which was 4.8 higher than the previous day. The implied volatity was 30.80, the open interest changed by 3 which increased total open position to 138

On 2 Dec PNB was trading at 125.35. The strike last trading price was 14.77, which was 0.69 higher than the previous day. The implied volatity was 34.33, the open interest changed by 6 which increased total open position to 135

On 1 Dec PNB was trading at 125.30. The strike last trading price was 14.08, which was -0.56 lower than the previous day. The implied volatity was 28.30, the open interest changed by 36 which increased total open position to 129

On 28 Nov PNB was trading at 124.50. The strike last trading price was 14.64, which was -0.02 lower than the previous day. The implied volatity was 28.67, the open interest changed by 16 which increased total open position to 92

On 27 Nov PNB was trading at 124.93. The strike last trading price was 14.66, which was 0.23 higher than the previous day. The implied volatity was 31.28, the open interest changed by 9 which increased total open position to 75

On 26 Nov PNB was trading at 124.99. The strike last trading price was 14.43, which was -1.98 lower than the previous day. The implied volatity was 28.41, the open interest changed by 14 which increased total open position to 65

On 25 Nov PNB was trading at 123.05. The strike last trading price was 16.5, which was -0.05 lower than the previous day. The implied volatity was 33.97, the open interest changed by 22 which increased total open position to 50

On 24 Nov PNB was trading at 121.75. The strike last trading price was 16.55, which was 0.44 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 21 Nov PNB was trading at 122.37. The strike last trading price was 16.11, which was 0.56 higher than the previous day. The implied volatity was 17.88, the open interest changed by 5 which increased total open position to 24

On 20 Nov PNB was trading at 123.86. The strike last trading price was 15.55, which was -0.21 lower than the previous day. The implied volatity was 30.26, the open interest changed by 8 which increased total open position to 18

On 19 Nov PNB was trading at 125.06. The strike last trading price was 15.76, which was 0.01 higher than the previous day. The implied volatity was 42.11, the open interest changed by 4 which increased total open position to 9

On 18 Nov PNB was trading at 122.38. The strike last trading price was 15.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov PNB was trading at 123.00. The strike last trading price was 15.75, which was -1.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 2 which increased total open position to 4

On 14 Nov PNB was trading at 122.21. The strike last trading price was 17.5, which was -9.25 lower than the previous day. The implied volatity was 36.78, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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