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 30-DEC-2025 120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	119.82	1.52 ₹ 12,160	0.14 1120.00	-	2,935 2,34,80,000	-52 -4,16,000	2,621 2,09,68,000
20 Dec	119.82	1.52 ₹ 12,160	0.14 1120.00	-	2,935 2,34,80,000	-52 -4,16,000	2,621 2,09,68,000
14 Dec	117.81	1.47 ₹ 11,760	-0.1 -800.00	-	2,157 1,72,56,000	103 8,24,000	2,583 2,06,64,000
13 Dec	117.81	1.47 ₹ 11,760	-0.1 -800.00	-	2,157 1,72,56,000	103 8,24,000	2,583 2,06,64,000
7 Dec	121.71	3.89 ₹ 31,120	0.76 6080.00	-	3,011 2,40,88,000	-201 -16,08,000	1,665 1,33,20,000
5 Dec	121.71	3.89 ₹ 31,120	0.76 6080.00	19.75	3,011 2,40,88,000	-201 -16,08,000	1,665 1,33,20,000
30 Nov	124.50	6.79 ₹ 54,320	-0.08 -640.00	-	97 7,76,000	-4 -32,000	928 74,24,000
29 Nov	124.50	6.79 ₹ 54,320	-0.08 -640.00	-	97 7,76,000	-4 -32,000	928 74,24,000
23 Nov	122.37	5.4 ₹ 43,200	-1.33 -10640.00	-	294 23,52,000	107 8,56,000	777 62,16,000
22 Nov	122.37	5.4 ₹ 43,200	-1.33 -10640.00	-	294 23,52,000	107 8,56,000	777 62,16,000
16 Nov	122.21	6.36 ₹ 50,880	0.51 4080.00	-	110 8,80,000	80 6,40,000	243 19,44,000
15 Nov	122.21	6.36 ₹ 50,880	0.51 4080.00	-	110 8,80,000	80 6,40,000	243 19,44,000
14 Nov	122.21	6.36 ₹ 50,880	0.51 4080.00	-	110 8,80,000	79 6,32,000	243 19,44,000
13 Nov	121.07	6.02 ₹ 48,160	-0.73 -5840.00	-	101 8,08,000	84 6,72,000	164 13,12,000
9 Nov	122.38	6.15 ₹ 49,200	0.25 2000.00	-	11 88,000	9 72,000	53 4,24,000
8 Nov	122.38	6.15 ₹ 49,200	0.25 2000.00	-	11 88,000	9 72,000	53 4,24,000
2 Nov	122.89	7.4 ₹ 59,200	1.55 12400.00	-	15 1,20,000	1 8,000	36 2,88,000
1 Nov	122.89	7.4 ₹ 59,200	1.55 12400.00	-	15 1,20,000	1 8,000	36 2,88,000
27 Oct	119.63	6.4 ₹ 51,200	1.7 13600.00	-	6 48,000	0 0	23 1,84,000

26 Oct	116.94	4.7 ₹ 37,600	-0.35 -2800.00	-	7 56,000	-1 -8,000	22 1,76,000
25 Oct	116.94	4.7 ₹ 37,600	-0.35 -2800.00	-	7 56,000	-1 -8,000	22 1,76,000
18 Oct	113.70	3.2 ₹ 25,600	-1.8 -14400.00	-	6 48,000	3 24,000	22 1,76,000
15 Oct	115.27	4.4 ₹ 35,200	-1.05 -8400.00	-	4 32,000	3 24,000	15 1,20,000

For Punjab National Bank - strike price 120 expiring on 30DEC2025

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 1.52, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 2621

On 20 Dec PNB was trading at 119.82. The strike last trading price was 1.52, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 2621

On 14 Dec PNB was trading at 117.81. The strike last trading price was 1.47, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 2583

On 13 Dec PNB was trading at 117.81. The strike last trading price was 1.47, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 2583

On 7 Dec PNB was trading at 121.71. The strike last trading price was 3.89, which was 0.76 higher than the previous day. The implied volatity was -, the open interest changed by -201 which decreased total open position to 1665

On 5 Dec PNB was trading at 121.71. The strike last trading price was 3.89, which was 0.76 higher than the previous day. The implied volatity was 19.75, the open interest changed by -201 which decreased total open position to 1665

On 30 Nov PNB was trading at 124.50. The strike last trading price was 6.79, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 928

On 29 Nov PNB was trading at 124.50. The strike last trading price was 6.79, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 928

On 23 Nov PNB was trading at 122.37. The strike last trading price was 5.4, which was -1.33 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 777

On 22 Nov PNB was trading at 122.37. The strike last trading price was 5.4, which was -1.33 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 777

On 16 Nov PNB was trading at 122.21. The strike last trading price was 6.36, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 243

On 15 Nov PNB was trading at 122.21. The strike last trading price was 6.36, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 243

On 14 Nov PNB was trading at 122.21. The strike last trading price was 6.36, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 243

On 13 Nov PNB was trading at 121.07. The strike last trading price was 6.02, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 164

On 9 Nov PNB was trading at 122.38. The strike last trading price was 6.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 53

On 8 Nov PNB was trading at 122.38. The strike last trading price was 6.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 53

On 2 Nov PNB was trading at 122.89. The strike last trading price was 7.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 1 Nov PNB was trading at 122.89. The strike last trading price was 7.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 27 Oct PNB was trading at 119.63. The strike last trading price was 6.4, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 26 Oct PNB was trading at 116.94. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 25 Oct PNB was trading at 116.94. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 18 Oct PNB was trading at 113.70. The strike last trading price was 3.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 22

On 15 Oct PNB was trading at 115.27. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

PNB 30DEC2025 120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	119.82	1.6 ₹ 12,800	-0.72 -5760.00	-	955 76,40,000	-43 -3,44,000	2,496 1,99,68,000
20 Dec	119.82	1.6 ₹ 12,800	-0.72 -5760.00	-	955 76,40,000	-43 -3,44,000	2,496 1,99,68,000
14 Dec	117.81	3.11 ₹ 24,880	-0.3 -2400.00	-	313 25,04,000	97 7,76,000	1,732 1,38,56,000
13 Dec	117.81	3.11 ₹ 24,880	-0.3 -2400.00	-	313 25,04,000	97 7,76,000	1,732 1,38,56,000
7 Dec	121.71	1.76 ₹ 14,080	-1.08 -8640.00	-	2,344 1,87,52,000	58 4,64,000	1,260 1,00,80,000
5 Dec	121.71	1.76 ₹ 14,080	-1.08 -8640.00	22.38	2,344 1,87,52,000	58 4,64,000	1,260 1,00,80,000
30 Nov	124.50	1.21 ₹ 9,680	-0.15 -1200.00	-	382 30,56,000	8 64,000	889 71,12,000
29 Nov	124.50	1.21 ₹ 9,680	-0.15 -1200.00	-	382 30,56,000	8 64,000	889 71,12,000
23 Nov	122.37	2.36 ₹ 18,880	0.34 2720.00	-	347 27,76,000	89 7,12,000	655 52,40,000
22 Nov	122.37	2.36 ₹ 18,880	0.34 2720.00	-	347 27,76,000	89 7,12,000	655 52,40,000
16 Nov	122.21	2.63 ₹ 21,040	-0.76 -6080.00	-	54 4,32,000	1 8,000	226 18,08,000
15 Nov	122.21	2.63 ₹ 21,040	-0.76 -6080.00	-	54 4,32,000	1 8,000	226 18,08,000
14 Nov	122.21	2.63 ₹ 21,040	-0.76 -6080.00	-	54 4,32,000	0 0	226 18,08,000
13 Nov	121.07	3.3 ₹ 26,400	0.57 4560.00	-	42 3,36,000	7 56,000	225 18,00,000
9 Nov	122.38	3.01 ₹ 24,080	-0.82 -6560.00	-	29 2,32,000	11 88,000	87 6,96,000
8 Nov	122.38	3.01 ₹ 24,080	-0.82 -6560.00	-	29 2,32,000	11 88,000	87 6,96,000
2 Nov	122.89	3.2 ₹ 25,600	-1.1 -8800.00	-	29 2,32,000	17 1,36,000	38 3,04,000
1 Nov	122.89	3.2 ₹ 25,600	-1.1 -8800.00	-	29 2,32,000	17 1,36,000	38 3,04,000
27 Oct	119.63	6 ₹ 48,000	-5.55 -44400.00	-	0 0	1 8,000	0 0
26 Oct	116.94	6 ₹ 48,000	-5.55 -44400.00	-	1 8,000	1 8,000	0 0
25 Oct	116.94	6 ₹ 48,000	-5.55 -44400.00	-	1 8,000	1 8,000	0 0
18 Oct	113.70	11.55 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
15 Oct	115.27	11.55 ₹ 92,400	0 0.00	-	0 0	0 0	0 0

For Punjab National Bank - strike price 120 expiring on 30DEC2025

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 1.6, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 2496

On 20 Dec PNB was trading at 119.82. The strike last trading price was 1.6, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 2496

On 14 Dec PNB was trading at 117.81. The strike last trading price was 3.11, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 1732

On 13 Dec PNB was trading at 117.81. The strike last trading price was 3.11, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 1732

On 7 Dec PNB was trading at 121.71. The strike last trading price was 1.76, which was -1.08 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 1260

On 5 Dec PNB was trading at 121.71. The strike last trading price was 1.76, which was -1.08 lower than the previous day. The implied volatity was 22.38, the open interest changed by 58 which increased total open position to 1260

On 30 Nov PNB was trading at 124.50. The strike last trading price was 1.21, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 889

On 29 Nov PNB was trading at 124.50. The strike last trading price was 1.21, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 889

On 23 Nov PNB was trading at 122.37. The strike last trading price was 2.36, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 655

On 22 Nov PNB was trading at 122.37. The strike last trading price was 2.36, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 655

On 16 Nov PNB was trading at 122.21. The strike last trading price was 2.63, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 226

On 15 Nov PNB was trading at 122.21. The strike last trading price was 2.63, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 226

On 14 Nov PNB was trading at 122.21. The strike last trading price was 2.63, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226

On 13 Nov PNB was trading at 121.07. The strike last trading price was 3.3, which was 0.57 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 225

On 9 Nov PNB was trading at 122.38. The strike last trading price was 3.01, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 87

On 8 Nov PNB was trading at 122.38. The strike last trading price was 3.01, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 87

On 2 Nov PNB was trading at 122.89. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 38

On 1 Nov PNB was trading at 122.89. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 38

On 27 Oct PNB was trading at 119.63. The strike last trading price was 6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Oct PNB was trading at 116.94. The strike last trading price was 6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Oct PNB was trading at 116.94. The strike last trading price was 6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Oct PNB was trading at 113.70. The strike last trading price was 11.55, 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 15 Oct PNB was trading at 115.27. The strike last trading price was 11.55, 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