PNB
Punjab National Bank
103.74
-0.56 (-0.54%)
Option Chain for PNB
17 Aug 2025 12:57 AM ISTNext Refresh in
⚠️ Data for PNB is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 8000 |
||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 13.65 | 0.00 | - | 95 | - | -0.05 | 0.45 | 26.91 | 1 | 1 | 27 | -0.09 |
| - | 0 | 0 | 0 | - | 15.45 | 0.00 | - | 96 | - | 0.00 | 0.55 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 12.20 | 0.00 | - | 97 | - | -0.10 | 0.65 | 26.21 | 51 | -45 | 81 | -0.13 |
| - | 0 | 0 | 0 | - | 14.15 | 0.00 | - | 98 | - | 0.00 | 4.35 | 8.19 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 8.00 | 0.00 | - | 99 | - | 0.00 | 3.50 | 7.40 | 0 | 0 | 0 | -0.00 |
| 0.84 | 41 | 2 | 4 | 21.24 | 8.20 | -0.15 | 3.20 | 100 | -7.00 | -0.10 | 1.05 | 24.75 | 46 | -14 | 131 | -0.19 |
| - | 0 | 0 | 0 | - | 9.65 | 0.00 | - | 101 | - | 0.00 | 4.25 | 5.71 | 0 | 0 | 0 | -0.00 |
|
|
||||||||||||||||
| - | 0 | 0 | 0 | - | 11.80 | 0.00 | - | 102 | - | -0.05 | 1.50 | 24.34 | 2 | 2 | 7 | -0.26 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5.00 | 0.00 | - | 103 | - | -0.05 | 1.80 | 24.33 | 7 | 3 | 2 | -0.29 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5.45 | 0.00 | - | 104 | - | -0.55 | 2.25 | 25.12 | 5 | -2 | 22 | -0.34 |
| 0.63 | 42 | 9 | 19 | 22.14 | 4.75 | -0.35 | 1.69 | 105 | 1.33 | -0.10 | 2.45 | 23.83 | 29 | 12 | 71 | -0.37 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4.55 | 0.00 | - | 106 | - | 0.00 | 7.75 | 1.59 | 0 | 0 | 0 | -0.00 |
| 0.54 | 20 | 9 | 17 | 22.15 | 3.65 | -0.30 | 0.30 | 107 | 0.78 | -3.65 | 3.45 | 24.59 | 9 | 7 | 6 | -0.46 |
| 0.50 | 3 | 3 | 5 | 22.36 | 3.20 | -5.55 | 27.00 | 108 | 1.00 | -0.05 | 4.00 | 24.87 | 16 | 3 | 81 | -0.50 |
| 0.00 | 0 | 0 | 0 | 1.37 | 5.70 | 0.00 | - | 109 | - | 0.00 | 8.20 | - | 0 | 0 | 0 | - |
| 0.41 | 237 | 98 | 131 | 22.89 | 2.45 | -0.20 | 0.27 | 110 | 0.13 | 0.15 | 5.15 | 24.96 | 35 | 13 | 65 | -0.58 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2.55 | 0.00 | - | 111 | - | 0.00 | 9.40 | - | 0 | 0 | 0 | - |
| 0.32 | 117 | 1 | 9 | 22.26 | 1.70 | -0.25 | - | 112 | - | 0.00 | 11.05 | - | 0 | 0 | 0 | - |
| 0.29 | 5 | 1 | 2 | 23.20 | 1.55 | -0.10 | - | 113 | - | 0.00 | 10.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.55 | 0.00 | - | 114 | - | -4.50 | 7.80 | 24.54 | 1 | 1 | 0 | -0.73 |
| 0.22 | 107 | 33 | 61 | 23.24 | 1.10 | -0.20 | 0.18 | 115 | 0.09 | -0.25 | 8.65 | 25.14 | 3 | 3 | 19 | -0.76 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.25 | 0.00 | - | 116 | - | 0.00 | 13.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.36 | 3.10 | 0.00 | - | 117 | - | 0.00 | 13.55 | - | 0 | 0 | 0 | - |
| 0.16 | 26 | 5 | 7 | 24.65 | 0.75 | -0.10 | - | 118 | - | 0.00 | 14.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 119 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.12 | 192 | 0 | 44 | 25.09 | 0.55 | -0.10 | - | 120 | - | 0.00 | 16.35 | - | 0 | 0 | 0 | - |
| 790 | 512 | |||||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.
