PNB

Punjab National Bank

119.82 +0.92 (0.77%)

L: 118.55 H: 119.97

Back to Option Chain

Historical option data for PNB
21 Dec 2025 04:13 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 27-JAN-2026 120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	119.82	4.15 ₹ 33,200	0.14 1120.00	-	334 26,72,000	15 1,20,000	434 34,72,000
20 Dec	119.82	4.15 ₹ 33,200	0.14 1120.00	-	334 26,72,000	15 1,20,000	434 34,72,000
14 Dec	117.81	3.74 ₹ 29,920	0.06 480.00	-	63 5,04,000	19 1,52,000	113 9,04,000
13 Dec	117.81	3.74 ₹ 29,920	0.06 480.00	-	63 5,04,000	19 1,52,000	113 9,04,000
7 Dec	121.71	6.11 ₹ 48,880	0.91 7280.00	-	22 1,76,000	2 16,000	27 2,16,000
5 Dec	121.71	6.11 ₹ 48,880	0.91 7280.00	23.18	22 1,76,000	3 24,000	27 2,16,000
30 Nov	124.50	8.99 ₹ 71,920	-0.31 -2480.00	-	2 16,000	2 16,000	9 72,000
29 Nov	124.50	8.99 ₹ 71,920	-0.31 -2480.00	-	2 16,000	2 16,000	9 72,000
23 Nov	122.37	8 ₹ 64,000	-0.35 -2800.00	-	1 8,000	1 8,000	2 16,000
22 Nov	122.37	8 ₹ 64,000	-0.35 -2800.00	-	1 8,000	1 8,000	2 16,000
13 Nov	121.07	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0

2 Nov	122.89	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
1 Nov	122.89	10.35 ₹ 82,800	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 120 expiring on 27JAN2026

Delta for 120 CE is -

Historical price for 120 CE is as follows

On 21 Dec PNB was trading at 119.82. The strike last trading price was 4.15, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 434

On 20 Dec PNB was trading at 119.82. The strike last trading price was 4.15, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 434

On 14 Dec PNB was trading at 117.81. The strike last trading price was 3.74, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 113

On 13 Dec PNB was trading at 117.81. The strike last trading price was 3.74, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 113

On 7 Dec PNB was trading at 121.71. The strike last trading price was 6.11, which was 0.91 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 27

On 5 Dec PNB was trading at 121.71. The strike last trading price was 6.11, which was 0.91 higher than the previous day. The implied volatity was 23.18, the open interest changed by 3 which increased total open position to 27

On 30 Nov PNB was trading at 124.50. The strike last trading price was 8.99, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 29 Nov PNB was trading at 124.50. The strike last trading price was 8.99, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 23 Nov PNB was trading at 122.37. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 22 Nov PNB was trading at 122.37. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 13 Nov PNB was trading at 121.07. The strike last trading price was 10.35, 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 2 Nov PNB was trading at 122.89. The strike last trading price was 10.35, 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 1 Nov PNB was trading at 122.89. The strike last trading price was 10.35, 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 27JAN2026 120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	119.82	3.39 ₹ 27,120	-0.67 -5360.00	-	164 13,12,000	108 8,64,000	312 24,96,000
20 Dec	119.82	3.39 ₹ 27,120	-0.67 -5360.00	-	164 13,12,000	108 8,64,000	312 24,96,000
14 Dec	117.81	4.85 ₹ 38,800	0.21 1680.00	-	18 1,44,000	3 24,000	98 7,84,000
13 Dec	117.81	4.85 ₹ 38,800	0.21 1680.00	-	18 1,44,000	3 24,000	98 7,84,000
7 Dec	121.71	3.14 ₹ 25,120	-0.78 -6240.00	-	16 1,28,000	3 24,000	63 5,04,000
5 Dec	121.71	3.14 ₹ 25,120	-0.78 -6240.00	25.37	16 1,28,000	2 16,000	63 5,04,000
30 Nov	124.50	2.33 ₹ 18,640	0.03 240.00	-	9 72,000	1 8,000	26 2,08,000
29 Nov	124.50	2.33 ₹ 18,640	0.03 240.00	-	9 72,000	1 8,000	26 2,08,000
23 Nov	122.37	3.2 ₹ 25,600	0.1 800.00	-	0 0	0 0	0 0
22 Nov	122.37	3.2 ₹ 25,600	0.1 800.00	-	0 0	0 0	0 0
13 Nov	121.07	7.4 ₹ 59,200	0 0.00	-	0 0	0 0	0 0
2 Nov	122.89	7.4 ₹ 59,200	0 0.00	-	0 0	0 0	0 0
1 Nov	122.89	7.4 ₹ 59,200	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 120 expiring on 27JAN2026

Delta for 120 PE is -

Historical price for 120 PE is as follows

On 21 Dec PNB was trading at 119.82. The strike last trading price was 3.39, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 312

On 20 Dec PNB was trading at 119.82. The strike last trading price was 3.39, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 312

On 14 Dec PNB was trading at 117.81. The strike last trading price was 4.85, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 98

On 13 Dec PNB was trading at 117.81. The strike last trading price was 4.85, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 98

On 7 Dec PNB was trading at 121.71. The strike last trading price was 3.14, which was -0.78 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 63

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.14, which was -0.78 lower than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 63

On 30 Nov PNB was trading at 124.50. The strike last trading price was 2.33, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26

On 29 Nov PNB was trading at 124.50. The strike last trading price was 2.33, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26

On 23 Nov PNB was trading at 122.37. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov PNB was trading at 122.37. The strike last trading price was 3.2, which was 0.1 higher 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 7.4, 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 2 Nov PNB was trading at 122.89. The strike last trading price was 7.4, 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 1 Nov PNB was trading at 122.89. The strike last trading price was 7.4, 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