Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - PNB

Stock

Expiry Date

SEARCH FUTURES

PNB 30Dec2025

LIVE
NSE
Nov 28, 13:08

125.46

-0.04 (-0.03%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 125.60
High Price 125.87
Low Price 124.71
Prev. Close 125.50
Spot Price 124.61
Open Int PCR 0.61
Prev OI PCR 0.63
Bid Price 125.44
Bid Qty 8,000
Rollover % 4.16%
Average Price 125.33
No. of Contracts Traded 1,915
Turnover (Rs. in lakhs) 19,200.56
Market Lot 8000
Open Interest 204,832,000
Open Int. Chg 3,704,000
Open Int. Chg % 1.84
Offer Price 125.50
Offer Qty 16,000
Rollover Cost 0.83

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 96.00 0.10 - - 40,000 -
- - - - - 100.00 0.06 - 16,000 256,000 -
- - - - - 102.00 0.16 - - 72,000 -
18.97 - - 32,000 - 104.00 0.17 - - 24,000 -
17.50 - - 56,000 - 106.00 0.11 - 96,000 776,000 16,000
15.81 - - 32,000 - 108.00 0.14 -0.03 424,000 584,000 96,000
- - - - - 109.00 0.16 -0.01 128,000 360,000 16,000
15.75 0.03 - 1,400,000 - 110.00 0.19 -0.03 440,000 2,352,000 64,000
- - - - - 111.00 0.23 -0.02 272,000 424,000 16,000
- - - - - 112.00 0.27 -0.03 216,000 616,000 32,000
11.37 - - 24,000 - 113.00 0.34 -0.02 192,000 968,000 -
10.00 - - 48,000 - 114.00 0.42 -0.02 160,000 1,008,000 16,000
10.86 0.06 56,000 1,432,000 16,000 115.00 0.49 -0.04 880,000 3,624,000 248,000
- - - - - 116.00 0.62 -0.02 192,000 960,000 -80,000
6.95 - - 56,000 - 117.00 0.76 0.01 96,000 936,000 16,000
8.45 -0.03 56,000 280,000 - 118.00 0.90 -0.03 256,000 1,800,000 72,000
7.40 -0.57 600,000 1,104,000 -32,000 119.00 1.08 -0.03 448,000 608,000 144,000
6.73 -0.14 704,000 7,440,000 - 120.00 1.30 -0.06 2,136,000 7,024,000 -16,000
6.00 - 96,000 376,000 8,000 121.00 1.58 -0.03 456,000 944,000 80,000
5.50 -0.01 440,000 1,784,000 96,000 122.00 1.88 -0.05 760,000 1,744,000 32,000
4.68 -0.17 840,000 2,592,000 24,000 123.00 2.22 -0.05 1,056,000 2,696,000 8,000
4.21 -0.05 2,456,000 3,056,000 104,000 124.00 2.61 -0.07 2,328,000 2,256,000 128,000
3.64 -0.07 14,024,000 20,240,000 616,000 125.00 3.06 -0.06 7,480,000 11,440,000 -392,000
3.12 -0.09 7,704,000 4,264,000 992,000 126.00 3.55 -0.05 3,344,000 1,696,000 88,000
2.69 -0.07 4,312,000 2,320,000 -112,000 127.00 4.21 0.05 360,000 984,000 80,000
2.29 -0.07 2,664,000 2,000,000 400,000 128.00 4.76 -0.49 416,000 512,000 216,000
1.98 -0.03 752,000 768,000 96,000 129.00 5.55 - - 248,000 -
1.67 -0.05 4,576,000 12,672,000 760,000 130.00 6.10 0.03 248,000 4,976,000 24,000
1.40 -0.05 952,000 5,000,000 88,000 131.00 6.72 - - 144,000 -
1.18 -0.04 576,000 1,976,000 112,000 132.00 8.21 - - 280,000 -
0.99 -0.05 360,000 1,088,000 80,000 133.00 7.96 - - 160,000 -
0.83 -0.05 280,000 1,520,000 -64,000 134.00 8.94 - - 40,000 -
0.69 -0.03 1,768,000 4,824,000 608,000 135.00 10.31 0.34 32,000 1,000,000 -
0.58 -0.03 672,000 1,696,000 320,000 136.00 10.33 - - 8,000 -
0.41 -0.03 424,000 1,032,000 -48,000 138.00 12.16 - - 72,000 -
0.30 -0.02 1,696,000 5,024,000 360,000 140.00 14.88 0.22 112,000 608,000 -
0.22 -0.02 464,000 1,376,000 72,000 142.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 204,832,000 3,704,000 1.84%
Call
 85,512,000 4,496,000 5.55%
Put
 52,240,000 904,000 1.76%
Total
 342,584,000 9,104,000 2.73%
Change in Volumes
Current Vol Change % Chg
Future
 15,320,000 -14,040,000 -47.82%
Call
 46,472,000 -12,208,000 -20.80%
Put
 22,544,000 -3,968,000 -14.97%
Total
 84,336,000 -30,216,000 -26.38%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 353,272,000 44,784,000 788.84%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 30Dec2025 - 125.00 3.64 14,024,000
PNB 30Dec2025 - 126.00 3.12 7,704,000
PNB 30Dec2025 - 130.00 1.67 4,576,000
PNB 30Dec2025 - 127.00 2.69 4,312,000
PNB 30Dec2025 - 128.00 2.29 2,664,000
Most Active Puts
Puts Price Volumes
PNB 30Dec2025 - 125.00 3.06 7,480,000
PNB 30Dec2025 - 126.00 3.55 3,344,000
PNB 30Dec2025 - 124.00 2.61 2,328,000
PNB 30Dec2025 - 120.00 1.30 2,136,000
PNB 30Dec2025 - 123.00 2.22 1,056,000

Fundamentals

Market Cap
143,213.57
* EPS (TTM)
13.62
* P/E
9.15
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
8,000
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
38.40
DELIVERY AVERAGES
3-Day 39.36%
5-Day 46.21%
8-Day 44.16%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347