PNB 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 11, 15:23

108.18

1.45 (1.36%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	106.99
High Price	109.21
Low Price	106.61
Prev. Close	106.73
Spot Price	107.76
Open Int PCR	1.00
Prev OI PCR	0.94
Bid Price	108.15
Bid Qty	64,000
Rollover %	6.84%

Average Price	108.31
No. of Contracts Traded	5,795
Turnover (Rs. in lakhs)	50,212.52
Market Lot	8000
Open Interest	234,120,000
Open Int. Chg	-3,472,000
Open Int. Chg %	-1.46
Offer Price	108.20
Offer Qty	16,000
Rollover Cost	0.50

	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	0.10	-	56,000	96,000	48,000
-	-	-	-	-	88.00	0.10	-	-	336,000	-
14.10	-	-	624,000	-	90.00	0.10	-	288,000	1,344,000	32,000
12.30	-	-	88,000	-	91.00	0.10	-	32,000	616,000	32,000
-	-	-	-	-	92.00	0.10	-0.05	456,000	608,000	72,000
-	-	-	-	-	93.00	0.10	-0.05	16,000	672,000	-
9.20	-	-	152,000	-	94.00	0.15	-	336,000	1,992,000	-272,000
13.55	1.50	32,000	424,000	-24,000	95.00	0.15	-	3,536,000	3,384,000	-424,000
9.00	-	-	64,000	-	96.00	0.15	-0.05	256,000	1,072,000	16,000
11.70	1.55	80,000	144,000	-8,000	97.00	0.20	-0.05	1,688,000	1,248,000	-40,000
10.35	1.15	232,000	232,000	96,000	98.00	0.25	-	1,408,000	1,512,000	-104,000
8.25	-	-	248,000	-	99.00	0.35	-	768,000	1,480,000	-48,000
8.45	1.30	864,000	3,048,000	-48,000	100.00	0.40	-0.05	10,552,000	12,136,000	-
7.60	1.45	376,000	704,000	48,000	101.00	0.45	-0.05	2,256,000	2,192,000	240,000
6.70	1.30	864,000	2,064,000	-8,000	102.00	0.55	-0.10	4,360,000	3,456,000	264,000
5.80	1.25	1,272,000	2,720,000	-16,000	103.00	0.65	-0.15	4,088,000	3,424,000	616,000
5.00	1.25	4,176,000	2,128,000	-264,000	104.00	0.80	-0.25	7,088,000	3,064,000	-632,000
4.20	1.10	20,000,000	6,920,000	-5,376,000	105.00	1.00	-0.30	23,184,000	6,760,000	-1,816,000
3.45	1.00	11,200,000	2,848,000	-944,000	106.00	1.25	-0.45	10,976,000	2,264,000	280,000
2.75	0.80	16,360,000	7,664,000	-352,000	107.00	1.60	-0.55	12,104,000	4,704,000	280,000
2.20	0.75	25,312,000	4,192,000	64,000	108.00	2.00	-0.65	12,976,000	3,976,000	2,840,000
1.70	0.60	17,920,000	2,200,000	376,000	109.00	2.50	-0.85	5,504,000	1,192,000	664,000
1.30	0.50	55,728,000	15,872,000	2,720,000	110.00	3.10	-0.95	6,512,000	11,176,000	3,448,000
1.00	0.40	8,424,000	1,744,000	-384,000	111.00	3.80	-1.10	832,000	432,000	-200,000
0.75	0.30	8,744,000	2,624,000	416,000	112.00	4.55	-1.20	960,000	856,000	-88,000
0.55	0.20	5,192,000	1,184,000	408,000	113.00	5.40	-1.05	504,000	328,000	-144,000
0.45	0.15	3,488,000	1,376,000	560,000	114.00	6.30	-1.15	160,000	784,000	8,000
0.40	0.15	21,192,000	5,712,000	1,456,000	115.00	7.20	-1.05	424,000	1,728,000	-40,000
0.30	0.10	1,352,000	800,000	296,000	116.00	8.15	-4.05	192,000	80,000	48,000
0.25	0.10	456,000	184,000	96,000	117.00	9.00	-5.85	248,000	416,000	-
0.15	0.05	1,104,000	1,328,000	416,000	118.00	15.95	-	-	40,000	-
0.15	0.05	4,144,000	4,584,000	104,000	120.00	11.85	-1.45	432,000	440,000	16,000
0.10	-	328,000	712,000	184,000	122.00	19.25	-	-	32,000	-
0.10	0.05	1,000,000	704,000	488,000	124.00	21.20	-	-	56,000	-
-	-	-	-	-	128.00	-	-	-	-	-
-	-	-	-	-	132.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	234,120,000	-3,472,000	-1.46%
Call	73,288,000	304,000	0.42%
Put	73,896,000	5,096,000	7.41%
Total	381,304,000	1,928,000	0.51%

	Current OI	Change	% Chg
Future	15,520,000	1,344,000	9.48%
Call	9,008,000	3,344,000	59.04%
Put	8,000,000	3,296,000	70.07%
Total	32,528,000	7,984,000	32.53%

	Current OI	Change	% Chg
Future	1,672,000	176,000	11.76%
Call	80,000	48,000	150.00%
Put	128,000	40,000	45.45%
Total	1,880,000	264,000	16.34%

Change in Volumes

	Current Vol	Change	% Chg
Future	46,360,000	7,576,000	19.53%
Call	209,840,000	92,368,000	78.63%
Put	112,192,000	42,480,000	60.94%
Total	368,392,000	142,424,000	63.03%

	Current Vol	Change	% Chg
Future	4,392,000	760,000	20.93%
Call	6,928,000	3,832,000	123.77%
Put	5,424,000	3,664,000	208.18%
Total	16,744,000	8,256,000	97.27%

	Current Vol	Change	% Chg
Future	632,000	-112,000	-15.05%
Call	72,000	48,000	200.00%
Put	64,000	48,000	300.00%
Total	768,000	-16,000	-2.04%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	415,712,000	34,388,175	1,208.88%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 30Sep2025 - 110.00	1.30	55,728,000
PNB 30Sep2025 - 108.00	2.20	25,312,000
PNB 30Sep2025 - 115.00	0.40	21,192,000
PNB 30Sep2025 - 105.00	4.20	20,000,000
PNB 30Sep2025 - 109.00	1.70	17,920,000

Most Active Puts

Puts	Price	Volumes
PNB 30Sep2025 - 105.00	1.00	23,184,000
PNB 30Sep2025 - 108.00	2.00	12,976,000
PNB 30Sep2025 - 107.00	1.60	12,104,000
PNB 30Sep2025 - 106.00	1.25	10,976,000
PNB 30Sep2025 - 100.00	0.40	10,552,000