Related Pages for PNB
[--[65.84.65.76]--]
PNB
Punjab National Bank
113.04 -0.26 (-0.23%)

Option Chain for PNB
21 Sep 2025 04:13 PM IST

Max Pain
111
PCR
1.27

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 8000
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 22.20 0.00 - 90 - 0.00 0.05 - 3 0 145 1.20% -
0.00 0.00% 0 0 0 0.00 12.30 0.00 - 91 - 0.00 0.05 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 18.30 0.00 - 92 - 0.00 0.05 - 2 0 51 0.42% -
- 0.00% 0 0 0 - 15.15 0.00 - 93 - 0.00 0.05 53.49 17 -5 83 0.69% -0.01
0.00 0.00% 0 0 0 0.00 9.20 0.00 - 94 - 0.00 0.05 50.79 40 -28 201 1.66% -0.01
0.00 0.00% 0 0 0 0.00 15.80 0.00 - 95 - 0.00 0.05 48.38 26 -3 431 3.56% -0.01
0.00 0.00% 0 0 0 0.00 15.25 0.00 - 96 - 0.00 0.10 50.99 2 0 145 1.20% -0.03
0.00 0.00% 0 0 0 0.00 13.80 0.00 - 97 - 0.05 0.10 48.42 5 0 222 1.83% -0.03
0.00 0.00% 0 0 0 0.00 14.45 0.00 - 98 - -0.05 0.05 40.98 7 3 215 1.78% -0.02
0.00 0.00% 0 0 0 0.00 8.25 0.00 - 99 - 0.00 0.10 43.13 74 -24 201 1.66% -0.03
0.94 2.12% 202 -4 12 48.54 13.90 1.65 7.56 100 2.50 0.00 0.10 40.50 566 -10 1,527 12.61% -0.03
0.98 0.90% 86 -3 6 33.36 12.70 1.25 3.28 101 -4.00 -0.05 0.10 37.91 21 12 282 2.33% -0.03
0.91 2.00% 190 -1 10 49.46 12.20 1.80 2.33 102 31.00 -0.05 0.15 38.13 139 -31 442 3.65% -0.05
0.90 2.73% 260 -14 45 45.78 11.10 1.60 1.38 103 2.00 -0.10 0.10 32.61 102 -28 359 2.96% -0.04
0.83 2.40% 228 -2 38 56.22 10.70 2.30 1.63 104 -6.50 -0.10 0.15 32.54 176 13 371 3.06% -0.05
0.93 4.86% 462 -105 385 31.14 8.85 1.15 1.65 105 1.12 -0.05 0.20 31.75 1,041 -118 760 6.27% -0.07
0.89 2.53% 241 -18 82 34.24 8.05 1.45 1.20 106 2.33 -0.05 0.25 30.47 222 -42 290 2.39% -0.09
0.91 3.07% 292 -33 123 26.71 6.90 1.30 1.42 107 0.27 -0.15 0.25 27.38 492 -9 414 3.42% -0.10
0.86 3.56% 339 -38 232 28.54 6.10 1.40 1.87 108 0.95 -0.20 0.30 25.57 532 -36 634 5.23% -0.12
0.84 1.49% 142 -28 248 24.96 5.10 1.20 3.05 109 -0.86 -0.20 0.45 25.54 591 24 433 3.57% -0.17
0.78 7.80% 742 -331 1,761 25.79 4.35 1.20 1.55 110 -0.99 -0.30 0.55 23.72 2,193 329 1,151 9.50% -0.21
0.71 2.84% 270 -41 714 25.46 3.60 1.10 1.23 111 -1.80 -0.45 0.70 22.16 1,046 74 333 2.75% -0.26
0.65 4.98% 474 -688 3,511 22.86 2.75 0.90 0.96 112 0.97 -0.65 0.90 20.59 2,615 -664 456 3.76% -0.33
0.57 7.65% 728 -319 4,146 20.85 2.00 0.65 0.53 113 1.29 -0.85 1.20 19.42 2,769 -413 383 3.16% -0.42
0.48 7.32% 696 260 4,123 20.98 1.50 0.45 0.46 114 0.83 -1.05 1.65 18.98 1,943 217 318 2.63% -0.53
0.38 19.54% 1,858 603 8,222 20.51 1.05 0.30 0.73 115 1.41 -1.35 2.15 17.77 2,394 852 1,357 11.20% -0.64
0.29 3.83% 364 69 2,557 20.09 0.70 0.10 1.37 116 6.61 -1.35 2.85 17.80 799 456 500 4.13% -0.74
0.22 2.62% 249 84 1,085 20.73 0.50 0.10 0.24 117 - -1.40 3.70 19.00 126 0 59 0.49% -0.80
0.17 2.72% 259 85 1,042 22.29 0.40 0.10 0.08 118 0.01 -1.35 4.55 19.18 113 1 22 0.18% -0.86
0.12 0.83% 79 11 220 21.97 0.25 0.00 0.35 119 1.45 -1.50 5.45 19.40 97 16 28 0.23% -0.91
0.09 9.18% 873 112 2,138 23.36 0.20 0.00 0.31 120 0.71 -1.45 6.35 17.97 281 79 274 2.26% -0.96
0.09 0.08% 8 9 12 25.94 0.20 -2.05 - 121 0.11 -9.10 7.50 26.38 1 1 0 0.00% -0.91
0.07 1.86% 177 11 148 26.64 0.15 0.00 0.04 122 0.09 -1.50 8.40 25.28 1 1 7 0.06% -0.94
0.00 0.00% 0 0 0 13.95 1.85 0.00 - 123 - -8.80 9.45 29.80 1 1 0 0.00% -0.93
0.04 1.72% 164 -12 89 28.85 0.10 0.00 0.11 124 -0.75 -1.55 10.40 30.00 29 9 18 0.15% -0.95
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 125 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.02 1.07% 102 38 49 29.44 0.05 -0.05 - 126 - 0.00 20.90 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 127 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.02 0.27% 26 36 37 33.04 0.05 -2.75 - 128 - 0.00 22.45 - 0 0 0 0.00% -
9,511 -319 31,035 18,466 677 12,112
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.