PNB 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 29, 15:31

109.85

1.84 (1.70%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	108.55
High Price	110.49
Low Price	108.25
Prev. Close	108.01
Spot Price	109.51
Open Int PCR	0.77
Prev OI PCR	0.74
Bid Price	109.80
Bid Qty	16,000
Rollover %	79.91%

Average Price	109.56
No. of Contracts Traded	8,638
Turnover (Rs. in lakhs)	75,710.34
Market Lot	8000
Open Interest	49,304,000
Open Int. Chg	-44,688,000
Open Int. Chg %	-47.54
Offer Price	109.85
Offer Qty	8,000
Rollover Cost	0.62

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	84.00	0.05	-	-	136,000	-
-	-	-	-	-	88.00	0.05	-	-	232,000	-
19.20	1.20	48,000	456,000	-40,000	90.00	0.05	-	-	1,152,000	-
20.90	-	-	80,000	-	91.00	0.05	-	-	544,000	-
-	-	-	-	-	92.00	0.05	-	-	408,000	-
-	-	-	-	-	93.00	0.05	-	-	696,000	-
9.20	-	-	152,000	-	94.00	0.05	-	-	1,568,000	-
12.80	-	-	392,000	-	95.00	0.05	-	8,000	3,088,000	-
17.50	-	-	64,000	-	96.00	0.05	-	-	1,208,000	-
17.00	-	-	144,000	-	97.00	0.05	-	24,000	2,800,000	-
14.45	-	-	232,000	-	98.00	0.05	-	40,000	2,752,000	-
14.25	-	-	216,000	-	99.00	0.05	-	16,000	1,600,000	-16,000
10.00	1.85	128,000	584,000	-112,000	100.00	0.05	-	1,720,000	9,120,000	-1,088,000
6.85	-	-	624,000	-	101.00	0.05	-0.05	512,000	1,720,000	-160,000
7.90	2.00	24,000	1,112,000	-24,000	102.00	0.05	-0.05	448,000	2,456,000	96,000
6.60	1.55	104,000	1,664,000	-32,000	103.00	0.05	-0.05	320,000	1,960,000	96,000
6.15	2.35	8,000	1,640,000	-	104.00	0.05	-0.10	776,000	2,336,000	128,000
4.65	1.55	2,224,000	1,784,000	-520,000	105.00	0.05	-0.15	3,128,000	3,960,000	-24,000
3.90	1.65	2,520,000	1,240,000	-88,000	106.00	0.05	-0.20	3,144,000	2,120,000	104,000
2.85	1.40	9,008,000	1,752,000	-1,296,000	107.00	0.05	-0.45	4,464,000	2,184,000	-128,000
1.90	1.05	12,704,000	2,928,000	-1,960,000	108.00	0.05	-0.85	12,136,000	2,904,000	-1,336,000
1.05	0.55	18,416,000	1,576,000	-2,672,000	109.00	0.20	-1.35	19,440,000	2,824,000	240,000
0.35	-0.05	29,192,000	6,288,000	-1,504,000	110.00	0.45	-2.00	23,288,000	3,840,000	-3,920,000
0.15	-0.10	9,480,000	1,976,000	-32,000	111.00	1.35	-1.85	3,432,000	808,000	-576,000
0.10	-0.10	10,088,000	3,456,000	-672,000	112.00	2.35	-1.95	848,000	1,168,000	-232,000
0.05	-0.10	7,136,000	2,880,000	-1,200,000	113.00	3.40	-1.80	1,112,000	1,608,000	-384,000
0.05	-0.10	3,864,000	4,560,000	-648,000	114.00	4.45	-1.70	1,272,000	2,008,000	-408,000
0.05	-0.05	8,208,000	7,128,000	-4,328,000	115.00	5.35	-1.80	816,000	2,784,000	-440,000
0.05	-	1,616,000	4,864,000	-336,000	116.00	6.00	-2.00	888,000	1,128,000	-128,000
0.05	-	672,000	2,128,000	-56,000	117.00	7.20	-1.85	256,000	256,000	-88,000
0.05	-	56,000	1,800,000	-16,000	118.00	8.70	1.85	8,000	152,000	-8,000
0.05	-	16,000	920,000	-16,000	119.00	10.15	0.70	16,000	224,000	-
0.05	-	352,000	5,336,000	208,000	120.00	10.45	-1.45	544,000	680,000	-168,000
0.05	-	16,000	504,000	-	121.00	-	-	-	-	-
0.05	-	-	1,376,000	-	122.00	12.00	3.35	24,000	48,000	-24,000
0.05	-	-	168,000	-	123.00	-	-	-	-	-
0.05	-	8,000	1,496,000	-	124.00	13.90	3.10	56,000	104,000	-56,000
0.05	-	-	1,160,000	-	126.00	-	-	-	-	-
0.05	-	8,000	800,000	-	128.00	-	-	-	-	-
0.05	-	-	64,000	-	130.00	-	-	-	-	-
-	-	-	-	-	132.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	49,304,000	-44,688,000	-47.54%
Call	63,544,000	-15,344,000	-19.45%
Put	62,576,000	-8,520,000	-11.98%
Total	175,424,000	-68,552,000	-28.10%

	Current OI	Change	% Chg
Future	189,632,000	39,848,000	26.60%
Call	78,504,000	7,128,000	9.99%
Put	47,104,000	8,040,000	20.58%
Total	315,240,000	55,016,000	21.14%

	Current OI	Change	% Chg
Future	6,440,000	912,000	16.50%
Call	808,000	152,000	23.17%
Put	1,032,000	104,000	11.21%
Total	8,280,000	1,168,000	16.42%

Change in Volumes

	Current Vol	Change	% Chg
Future	69,104,000	5,608,000	8.83%
Call	115,896,000	-44,808,000	-27.88%
Put	78,736,000	-46,008,000	-36.88%
Total	263,736,000	-85,208,000	-24.42%

	Current Vol	Change	% Chg
Future	70,176,000	3,040,000	4.53%
Call	71,792,000	-14,560,000	-16.86%
Put	36,064,000	1,488,000	4.30%
Total	178,032,000	-10,032,000	-5.33%

	Current Vol	Change	% Chg
Future	2,832,000	128,000	4.73%
Call	232,000	40,000	20.83%
Put	336,000	208,000	162.50%
Total	3,400,000	376,000	12.43%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	498,944,000	34,388,175	1,450.92%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 30Sep2025 - 110.00	0.35	29,192,000
PNB 30Sep2025 - 109.00	1.05	18,416,000
PNB 30Sep2025 - 108.00	1.90	12,704,000
PNB 30Sep2025 - 112.00	0.10	10,088,000
PNB 30Sep2025 - 111.00	0.15	9,480,000

Most Active Puts

Puts	Price	Volumes
PNB 30Sep2025 - 110.00	0.45	23,288,000
PNB 30Sep2025 - 109.00	0.20	19,440,000
PNB 30Sep2025 - 108.00	0.05	12,136,000
PNB 30Sep2025 - 107.00	0.05	4,464,000
PNB 30Sep2025 - 111.00	1.35	3,432,000