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

Stock

Expiry Date

SEARCH FUTURES

PNB 25Nov2025

LIVE
NSE
Nov 07, 15:13

122.70

1.58 (1.30%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 120.99
High Price 123.40
Low Price 119.20
Prev. Close 121.12
Spot Price 122.38
Open Int PCR 0.72
Prev OI PCR 0.73
Bid Price 122.70
Bid Qty 8,000
Rollover % 3.95%
Average Price 121.40
No. of Contracts Traded 4,505
Turnover (Rs. in lakhs) 43,752.56
Market Lot 8000
Open Interest 215,504,000
Open Int. Chg 2,008,000
Open Int. Chg % 0.94
Offer Price 122.76
Offer Qty 32,000
Rollover Cost 0.80

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 0.05 - - 96,000 -
- - - - - 88.00 - - - - -
- - - - - 90.00 - - - - -
- - - - - 92.00 - - - - -
- - - - - 94.00 - - - - -
- - - - - 96.00 0.03 - - 232,000 -
19.75 - - - - 98.00 0.10 - - 56,000 -
24.00 - - 184,000 - 100.00 0.04 - 264,000 960,000 -24,000
- - - - - 102.00 0.07 - - 168,000 -
- - - - - 103.00 0.12 - - 72,000 -
35.25 19.40 8,000 64,000 - 104.00 0.08 -0.01 240,000 448,000 -8,000
18.60 - - 592,000 - 105.00 0.11 -0.01 688,000 1,064,000 -48,000
16.20 - - 16,000 - 106.00 0.12 -0.02 160,000 584,000 16,000
15.25 - - 56,000 - 107.00 0.14 -0.03 328,000 608,000 32,000
13.20 - - 32,000 - 108.00 0.16 -0.04 720,000 936,000 -248,000
13.82 1.52 48,000 112,000 - 109.00 0.19 -0.06 408,000 504,000 -24,000
13.22 1.79 296,000 1,336,000 96,000 110.00 0.23 -0.07 3,064,000 5,360,000 360,000
10.45 - - 72,000 - 111.00 0.25 -0.13 648,000 1,032,000 -104,000
11.85 - - 152,000 - 112.00 0.33 -0.12 904,000 2,048,000 112,000
11.31 - - 184,000 - 113.00 0.40 -0.17 2,712,000 1,568,000 8,000
10.46 - - 328,000 - 114.00 0.47 -0.22 2,944,000 1,968,000 912,000
8.41 1.36 3,416,000 3,976,000 680,000 115.00 0.60 -0.26 8,848,000 6,320,000 272,000
7.68 1.34 160,000 1,088,000 80,000 116.00 0.72 -0.34 2,968,000 1,488,000 -24,000
6.58 1.08 496,000 544,000 -56,000 117.00 0.90 -0.40 3,728,000 1,992,000 -88,000
5.85 1.05 2,952,000 1,696,000 -408,000 118.00 1.08 -0.48 5,912,000 3,256,000 -1,616,000
5.11 0.97 2,768,000 1,024,000 80,000 119.00 1.36 -0.53 5,024,000 2,480,000 336,000
4.40 0.89 18,936,000 15,896,000 392,000 120.00 1.64 -0.66 16,704,000 13,928,000 672,000
3.71 0.73 8,480,000 2,256,000 128,000 121.00 2.02 -0.73 5,208,000 2,312,000 -152,000
3.18 0.67 11,760,000 4,120,000 -624,000 122.00 2.43 -0.84 6,136,000 3,696,000 832,000
2.65 0.55 9,016,000 4,232,000 -584,000 123.00 2.93 -0.90 2,904,000 2,760,000 -128,000
2.24 0.50 13,808,000 4,000,000 -352,000 124.00 3.51 -0.97 1,040,000 1,984,000 -
1.85 0.42 27,104,000 22,616,000 -552,000 125.00 4.09 -1.08 3,928,000 6,224,000 -1,264,000
1.52 0.35 5,904,000 2,480,000 808,000 126.00 4.73 -1.10 432,000 384,000 40,000
1.24 0.27 3,136,000 1,920,000 -80,000 127.00 5.19 -1.54 64,000 456,000 40,000
1.03 0.24 4,376,000 2,360,000 208,000 128.00 5.81 -1.63 40,000 304,000 -8,000
0.86 0.21 3,208,000 1,408,000 -8,000 129.00 6.97 -1.26 24,000 96,000 -
0.69 0.15 21,048,000 11,408,000 -552,000 130.00 7.90 -1.33 248,000 880,000 -
0.57 0.13 1,640,000 856,000 80,000 131.00 7.50 - - 56,000 -
0.46 0.10 2,656,000 1,688,000 40,000 132.00 9.59 -1.54 32,000 248,000 -8,000
0.39 0.10 984,000 736,000 160,000 133.00 9.59 - - 16,000 -
0.32 0.08 1,536,000 2,752,000 -248,000 134.00 10.21 - - 16,000 -
0.27 0.05 1,016,000 392,000 80,000 135.00 - - - - -
0.22 0.04 1,528,000 1,416,000 336,000 136.00 - - - - -
0.15 0.02 1,472,000 1,560,000 472,000 138.00 14.18 - - 160,000 -
0.11 -0.39 56,000 72,000 72,000 140.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 215,504,000 2,008,000 0.94%
Call
 93,624,000 248,000 0.27%
Put
 66,760,000 -112,000 -0.17%
Total
 375,888,000 2,144,000 0.57%
Change in Volumes
Current Vol Change % Chg
Future
 36,040,000 -4,208,000 -10.46%
Call
 147,808,000 57,400,000 63.49%
Put
 76,320,000 19,688,000 34.76%
Total
 260,168,000 72,880,000 38.91%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 390,928,000 44,784,000 872.92%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 25Nov2025 - 125.00 1.85 27,104,000
PNB 25Nov2025 - 130.00 0.69 21,048,000
PNB 25Nov2025 - 120.00 4.40 18,936,000
PNB 25Nov2025 - 124.00 2.24 13,808,000
PNB 25Nov2025 - 122.00 3.18 11,760,000
Most Active Puts
Puts Price Volumes
PNB 25Nov2025 - 120.00 1.64 16,704,000
PNB 25Nov2025 - 115.00 0.60 8,848,000
PNB 25Nov2025 - 122.00 2.43 6,136,000
PNB 25Nov2025 - 118.00 1.08 5,912,000
PNB 25Nov2025 - 121.00 2.02 5,208,000

Fundamentals

Market Cap
140,650.64
* EPS (TTM)
13.62
* P/E
8.99
* 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 (%)
38.13
DELIVERY AVERAGES
3-Day 40.40%
5-Day 40.23%
8-Day 43.69%
* 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