PNB 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 16, 15:07

116.60

-0.30 (-0.26%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	117.34
High Price	118.39
Low Price	116.56
Prev. Close	116.90
Spot Price	116.11
Open Int PCR	0.80
Prev OI PCR	0.81
Bid Price	116.56
Bid Qty	32,000
Rollover %	9.86%

Average Price	117.54
No. of Contracts Traded	5,913
Turnover (Rs. in lakhs)	55,601.12
Market Lot	8000
Open Interest	224,144,000
Open Int. Chg	-11,552,000
Open Int. Chg %	-4.90
Offer Price	116.60
Offer Qty	16,000
Rollover Cost	0.95

	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	-	-	-	-	-
-	-	-	-	-	86.00	-	-	-	-	-
-	-	-	-	-	88.00	-	-	-	-	-
23.50	-	-	24,000	-	90.00	0.05	-	8,000	1,696,000	-
-	-	-	-	-	91.00	0.05	-	-	384,000	-
-	-	-	-	-	92.00	0.05	-	-	336,000	-
-	-	-	-	-	93.00	0.05	-	-	72,000	-
-	-	-	-	-	94.00	0.05	-	-	8,000	-
18.70	-	-	8,000	-	95.00	0.05	-	8,000	272,000	-8,000
-	-	-	-	-	96.00	0.05	-	-	360,000	-
16.90	-	-	136,000	-	97.00	0.05	-	224,000	568,000	160,000
16.10	-	-	8,000	-	98.00	0.10	-	-	400,000	-
14.40	-	-	128,000	-	99.00	0.10	-	-	232,000	-
17.95	0.95	112,000	848,000	-32,000	100.00	0.05	-0.05	120,000	4,504,000	-40,000
13.45	-	-	32,000	-	101.00	0.10	-	184,000	912,000	-48,000
12.25	-	-	64,000	-	102.00	0.10	-	80,000	872,000	-96,000
13.75	-	-	160,000	-	103.00	0.15	0.05	32,000	1,264,000	-16,000
13.45	-	-	584,000	-	104.00	0.15	-	440,000	1,328,000	-112,000
12.00	-0.15	464,000	1,496,000	-88,000	105.00	0.20	-0.05	1,944,000	6,288,000	-320,000
11.20	-	-	192,000	-	106.00	0.20	-0.05	1,296,000	2,592,000	-248,000
10.10	-0.15	200,000	464,000	16,000	107.00	0.25	-0.05	1,456,000	1,696,000	56,000
9.15	-0.25	296,000	848,000	48,000	108.00	0.30	-0.10	960,000	3,360,000	288,000
8.25	-0.15	392,000	336,000	88,000	109.00	0.40	-0.05	1,176,000	2,200,000	112,000
7.25	-0.25	1,744,000	5,360,000	-144,000	110.00	0.50	-0.05	9,656,000	9,280,000	-80,000
6.30	-0.35	1,400,000	936,000	-200,000	111.00	0.65	-0.05	1,552,000	1,456,000	-80,000
5.90	0.05	536,000	2,136,000	64,000	112.00	0.80	-0.05	3,480,000	3,200,000	16,000
4.85	-0.15	1,576,000	1,984,000	-72,000	113.00	1.05	-0.05	4,608,000	2,840,000	-32,000
4.10	-0.15	1,984,000	2,784,000	-16,000	114.00	1.30	-	8,296,000	3,472,000	-312,000
3.35	-0.20	14,960,000	17,664,000	-456,000	115.00	1.65	-	8,976,000	16,200,000	-96,000
2.80	-0.20	9,712,000	3,776,000	96,000	116.00	2.10	0.05	8,016,000	4,360,000	1,352,000
2.30	-0.15	20,040,000	8,080,000	-160,000	117.00	2.60	0.05	13,520,000	5,400,000	448,000
1.95	-0.05	20,704,000	8,496,000	1,512,000	118.00	3.15	0.10	10,040,000	3,264,000	1,264,000
1.50	-0.10	11,904,000	2,504,000	-232,000	119.00	3.80	0.15	4,328,000	824,000	264,000
1.25	-0.05	30,936,000	29,328,000	2,872,000	120.00	4.50	0.15	2,808,000	8,736,000	-128,000
1.00	-0.05	3,856,000	2,408,000	8,000	121.00	5.15	0.05	568,000	512,000	-32,000
0.80	-	7,744,000	4,248,000	-184,000	122.00	5.95	0.25	536,000	456,000	32,000
0.65	-	2,600,000	1,488,000	64,000	123.00	6.50	-0.20	200,000	424,000	-80,000
0.55	-	2,352,000	3,792,000	-24,000	124.00	7.50	0.05	352,000	312,000	8,000
0.40	-0.05	5,664,000	3,712,000	336,000	125.00	8.55	0.05	1,040,000	344,000	-216,000
0.35	-	2,296,000	2,504,000	272,000	126.00	9.55	0.10	320,000	168,000	-64,000
0.30	0.05	224,000	176,000	152,000	127.00	10.45	0.75	240,000	56,000	40,000
0.25	-	632,000	2,272,000	-96,000	128.00	-	-	-	-	-
0.15	-	3,200,000	5,824,000	-224,000	130.00	13.30	1.00	312,000	160,000	-40,000
0.10	-	280,000	640,000	200,000	132.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	224,144,000	-11,552,000	-4.90%
Call	115,440,000	3,800,000	3.40%
Put	90,808,000	1,992,000	2.24%
Total	430,392,000	-5,760,000	-1.32%

	Current OI	Change	% Chg
Future	22,528,000	2,824,000	14.33%
Call	11,984,000	1,464,000	13.92%
Put	11,704,000	1,920,000	19.62%
Total	46,216,000	6,208,000	15.52%

	Current OI	Change	% Chg
Future	1,992,000	48,000	2.47%
Call	256,000	48,000	23.08%
Put	32,000	0	0.00%
Total	2,280,000	96,000	4.40%

Change in Volumes

	Current Vol	Change	% Chg
Future	47,304,000	10,808,000	29.61%
Call	145,808,000	11,552,000	8.60%
Put	86,776,000	12,832,000	17.35%
Total	279,888,000	35,192,000	14.38%

	Current Vol	Change	% Chg
Future	7,832,000	8,000	0.10%
Call	5,272,000	-1,008,000	-16.05%
Put	3,832,000	8,000	0.21%
Total	16,936,000	-992,000	-5.53%

	Current Vol	Change	% Chg
Future	600,000	224,000	59.57%
Call	64,000	-88,000	-57.89%
Put	0	0	0.00%
Total	664,000	136,000	25.76%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	478,888,000	44,784,000	1,069.33%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 28Oct2025 - 120.00	1.25	30,936,000
PNB 28Oct2025 - 118.00	1.95	20,704,000
PNB 28Oct2025 - 117.00	2.30	20,040,000
PNB 28Oct2025 - 115.00	3.35	14,960,000
PNB 28Oct2025 - 119.00	1.50	11,904,000

Most Active Puts

Puts	Price	Volumes
PNB 28Oct2025 - 117.00	2.60	13,520,000
PNB 28Oct2025 - 118.00	3.15	10,040,000
PNB 28Oct2025 - 110.00	0.50	9,656,000
PNB 28Oct2025 - 115.00	1.65	8,976,000
PNB 28Oct2025 - 114.00	1.30	8,296,000