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 25Nov2025

LIVE
NSE
Nov 21, 10:19

122.51

-1.32 (-1.07%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 123.50
High Price 123.94
Low Price 122.51
Prev. Close 123.83
Spot Price 122.37
Open Int PCR 0.63
Prev OI PCR 0.71
Bid Price 122.56
Bid Qty 8,000
Rollover % 51.62%
Average Price 123.21
No. of Contracts Traded 1,392
Turnover (Rs. in lakhs) 13,720.67
Market Lot 8000
Open Interest 111,664,000
Open Int. Chg -37,264,000
Open Int. Chg % -25.02
Offer Price 122.63
Offer Qty 16,000
Rollover Cost 0.87

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
- - - - - 84.00 0.85 - - 128,000 -
- - - - - 88.00 - - - - -
- - - - - 90.00 - - - - -
- - - - - 92.00 - - - - -
- - - - - 94.00 - - - - -
- - - - - 96.00 0.01 - - 136,000 -
19.75 - - - - 98.00 0.01 - - 40,000 -
24.53 - - 216,000 -8,000 100.00 0.01 - 40,000 760,000 -16,000
- - - - - 102.00 0.02 - - 312,000 -
- - - - - 103.00 0.02 - - 64,000 -
35.25 - - 56,000 -8,000 104.00 0.01 - - 280,000 -16,000
20.50 - - 480,000 -72,000 105.00 0.01 - 8,000 920,000 -120,000
16.20 - - 16,000 - 106.00 0.01 - - 472,000 -24,000
15.25 - - 56,000 - 107.00 0.02 - 24,000 480,000 -8,000
15.04 1.84 16,000 32,000 - 108.00 0.02 - - 976,000 -216,000
13.82 - - 112,000 - 109.00 0.02 - - 592,000 -
13.96 -0.44 8,000 632,000 -16,000 110.00 0.03 - 72,000 3,600,000 -384,000
12.40 - - 48,000 - 111.00 0.04 - - 736,000 -16,000
11.85 - - 144,000 -8,000 112.00 0.04 - - 1,456,000 -72,000
9.57 0.52 16,000 192,000 16,000 113.00 0.05 -0.01 144,000 800,000 -208,000
9.00 -2.35 32,000 224,000 -40,000 114.00 0.06 - 184,000 1,024,000 224,000
8.00 -0.84 16,000 880,000 -168,000 115.00 0.06 - 184,000 3,456,000 -976,000
6.94 -1.06 16,000 800,000 -56,000 116.00 0.06 -0.02 168,000 848,000 -184,000
6.00 -2.07 32,000 456,000 -48,000 117.00 0.08 -0.02 168,000 1,352,000 -40,000
4.82 -1.14 80,000 832,000 -184,000 118.00 0.11 -0.02 1,160,000 1,744,000 -912,000
4.04 -0.90 64,000 576,000 -168,000 119.00 0.17 - 720,000 1,344,000 -392,000
2.84 -1.29 944,000 5,904,000 -800,000 120.00 0.29 0.05 2,520,000 6,744,000 -1,552,000
2.00 -1.15 248,000 1,248,000 -208,000 121.00 0.44 0.09 816,000 1,872,000 272,000
1.30 -1.03 2,016,000 2,016,000 296,000 122.00 0.74 0.20 4,288,000 7,696,000 1,408,000
0.77 -0.92 6,800,000 4,008,000 2,344,000 123.00 1.21 0.33 6,024,000 1,792,000 -824,000
0.47 -0.75 5,352,000 3,824,000 720,000 124.00 1.93 0.56 1,496,000 2,392,000 -1,016,000
0.28 -0.55 9,528,000 16,880,000 -136,000 125.00 2.76 0.79 3,296,000 3,032,000 -5,400,000
0.18 -0.39 3,192,000 3,856,000 -384,000 126.00 3.63 0.89 152,000 584,000 -136,000
0.12 -0.28 2,840,000 3,128,000 -528,000 127.00 4.57 1.10 280,000 912,000 -80,000
0.10 -0.18 2,232,000 1,992,000 -1,272,000 128.00 4.36 0.02 - 416,000 -16,000
0.07 -0.14 1,480,000 1,472,000 -544,000 129.00 6.16 -0.53 24,000 152,000 40,000
0.07 -0.09 3,112,000 11,552,000 -1,320,000 130.00 7.40 1.13 168,000 1,024,000 -64,000
0.07 -0.05 552,000 1,200,000 -88,000 131.00 7.13 -0.17 - 48,000 -
0.05 -0.04 144,000 2,128,000 320,000 132.00 6.73 -0.14 - 320,000 -16,000
0.03 -0.04 384,000 896,000 -120,000 133.00 9.59 - - 16,000 -
0.04 -0.01 248,000 2,448,000 48,000 134.00 9.79 - - 48,000 -
0.03 -0.01 280,000 640,000 -248,000 135.00 - - - - -
0.02 -0.01 304,000 2,976,000 -544,000 136.00 - - - - -
0.01 -0.01 24,000 1,528,000 -64,000 138.00 13.00 - - 64,000 8,000
0.01 - 64,000 520,000 -136,000 140.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 111,664,000 -37,264,000 -25.02%
Call
 73,968,000 -3,424,000 -4.42%
Put
 48,632,000 -10,736,000 -18.08%
Total
 234,264,000 -51,424,000 -18.00%
Change in Volumes
Current Vol Change % Chg
Future
 11,136,000 -45,912,000 -80.48%
Call
 40,024,000 -133,968,000 -77.00%
Put
 21,936,000 -102,144,000 -82.32%
Total
 73,096,000 -282,024,000 -79.42%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 432,376,000 44,784,000 965.47%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 25Nov2025 - 125.00 0.28 9,528,000
PNB 25Nov2025 - 123.00 0.77 6,800,000
PNB 25Nov2025 - 124.00 0.47 5,352,000
PNB 25Nov2025 - 126.00 0.18 3,192,000
PNB 25Nov2025 - 130.00 0.07 3,112,000
Most Active Puts
Puts Price Volumes
PNB 25Nov2025 - 123.00 1.21 6,024,000
PNB 25Nov2025 - 122.00 0.74 4,288,000
PNB 25Nov2025 - 125.00 2.76 3,296,000
PNB 25Nov2025 - 120.00 0.29 2,520,000
PNB 25Nov2025 - 124.00 1.93 1,496,000

Fundamentals

Market Cap
140,639.15
* EPS (TTM)
13.62
* P/E
8.98
* 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 (%)
37.64
DELIVERY AVERAGES
3-Day 41.26%
5-Day 40.94%
8-Day 40.78%
* 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