PNB 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 19, 15:09

119.93

0.87 (0.73%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	119.55
High Price	120.16
Low Price	118.96
Prev. Close	119.06
Spot Price	119.82
Open Int PCR	0.57
Prev OI PCR	0.55
Bid Price	119.93
Bid Qty	16,000
Rollover %	16.57%

Average Price	119.48
No. of Contracts Traded	2,467
Turnover (Rs. in lakhs)	23,580.57
Market Lot	8000
Open Interest	202,336,000
Open Int. Chg	-6,336,000
Open Int. Chg %	-3.04
Offer Price	119.97
Offer Qty	24,000
Rollover Cost	0.75

	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

-	-	-	-	-	96.00	0.03	-	176,000	320,000	64,000
-	-	-	-	-	98.00	-	-	-	-	-
-	-	-	-	-	99.00	-	-	-	-	-
17.72	-	-	8,000	-	100.00	0.05	0.01	176,000	856,000	200,000
-	-	-	-	-	101.00	-	-	-	-	-
-	-	-	-	-	102.00	0.05	-	-	336,000	40,000
-	-	-	-	-	103.00	-	-	-	-	-
18.97	-	-	32,000	-	104.00	0.04	-0.02	24,000	664,000	-24,000
-	-	-	-	-	105.00	0.06	-0.01	80,000	392,000	-40,000
13.10	-	-	48,000	-	106.00	0.09	-	96,000	1,568,000	-
-	-	-	-	-	107.00	0.08	-0.02	16,000	384,000	-
18.96	-	-	24,000	-	108.00	0.10	-0.01	584,000	1,296,000	-32,000
-	-	-	-	-	109.00	0.12	-0.02	1,808,000	976,000	-32,000
9.91	0.68	296,000	2,040,000	-176,000	110.00	0.12	-0.03	1,088,000	5,024,000	216,000
7.66	-0.04	-	176,000	-	111.00	0.15	-0.04	760,000	1,824,000	-136,000
7.24	-	-	216,000	-	112.00	0.18	-0.06	1,096,000	1,864,000	-176,000
6.35	-0.04	-	992,000	-	113.00	0.21	-0.10	3,432,000	2,496,000	-480,000
5.79	0.31	104,000	536,000	32,000	114.00	0.27	-0.14	3,048,000	2,368,000	296,000
5.18	0.60	1,488,000	3,744,000	-1,648,000	115.00	0.36	-0.19	3,768,000	6,776,000	-256,000
4.25	0.48	384,000	1,008,000	-160,000	116.00	0.47	-0.25	3,768,000	3,688,000	328,000
3.45	0.41	1,232,000	3,496,000	-224,000	117.00	0.66	-0.32	4,784,000	4,224,000	328,000
2.75	0.35	4,392,000	3,576,000	-432,000	118.00	0.90	-0.41	7,248,000	4,328,000	112,000
2.06	0.23	13,408,000	4,880,000	-56,000	119.00	1.23	-0.51	7,640,000	4,304,000	768,000
1.56	0.18	21,776,000	20,776,000	-416,000	120.00	1.63	-0.69	7,072,000	19,968,000	-344,000
1.12	0.06	7,336,000	4,624,000	80,000	121.00	2.28	-0.66	944,000	1,424,000	80,000
0.88	0.07	16,136,000	7,864,000	-200,000	122.00	2.99	-0.72	408,000	3,464,000	32,000
0.66	0.02	4,352,000	5,760,000	-248,000	123.00	3.77	-0.73	304,000	1,976,000	32,000
0.49	-0.01	3,400,000	7,872,000	136,000	124.00	4.62	-0.73	176,000	1,768,000	-48,000
0.41	-	8,760,000	24,360,000	-1,152,000	125.00	5.51	-0.81	832,000	8,064,000	-472,000
0.31	-0.02	3,024,000	7,304,000	-152,000	126.00	7.12	-0.07	-	1,208,000	-
0.25	-0.03	2,416,000	10,592,000	400,000	127.00	7.50	-0.63	104,000	1,000,000	80,000
0.20	-0.03	1,208,000	5,592,000	-192,000	128.00	9.02	-	-	744,000	-
0.16	-0.04	336,000	4,152,000	152,000	129.00	9.50	-1.63	160,000	888,000	-8,000
0.14	-0.02	3,840,000	18,128,000	-592,000	130.00	10.76	0.33	24,000	5,400,000	-40,000
0.13	-0.02	1,280,000	6,328,000	160,000	131.00	12.03	-	-	328,000	-
0.11	-0.01	928,000	2,376,000	160,000	132.00	12.62	-	-	384,000	-
0.09	-0.02	480,000	1,128,000	64,000	133.00	12.87	-	-	376,000	-
0.08	-0.01	328,000	1,096,000	-64,000	134.00	9.16	0.15	-	104,000	-
0.07	-0.01	1,144,000	4,760,000	-240,000	135.00	15.99	-	-	968,000	-
0.06	-	160,000	1,496,000	-8,000	136.00	10.21	-	-	8,000	-
0.05	-	184,000	976,000	-40,000	138.00	19.94	-	-	72,000	-
0.03	-0.01	128,000	4,936,000	-48,000	140.00	20.20	-	-	1,048,000	-
0.02	-0.01	8,000	2,056,000	-16,000	142.00	21.05	-	-	16,000	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	202,336,000	-6,336,000	-3.04%
Call	162,952,000	-4,880,000	-2.91%
Put	92,896,000	488,000	0.53%
Total	458,184,000	-10,728,000	-2.29%

	Current OI	Change	% Chg
Future	35,936,000	3,056,000	9.29%
Call	18,256,000	320,000	1.78%
Put	10,032,000	1,288,000	14.73%
Total	64,224,000	4,664,000	7.83%

	Current OI	Change	% Chg
Future	4,240,000	0	0.00%
Call	424,000	40,000	10.42%
Put	464,000	56,000	13.73%
Total	5,128,000	96,000	1.91%

Change in Volumes

	Current Vol	Change	% Chg
Future	19,736,000	-7,848,000	-28.45%
Call	98,528,000	-18,824,000	-16.04%
Put	49,616,000	-10,256,000	-17.13%
Total	167,880,000	-36,928,000	-18.03%

	Current Vol	Change	% Chg
Future	6,816,000	-880,000	-11.43%
Call	7,008,000	-2,688,000	-27.72%
Put	2,096,000	-104,000	-4.73%
Total	15,920,000	-3,672,000	-18.74%

	Current Vol	Change	% Chg
Future	360,000	-64,000	-15.09%
Call	32,000	0	0.00%
Put	88,000	32,000	57.14%
Total	480,000	-32,000	-6.25%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	527,536,000	44,784,000	1,177.96%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 30Dec2025 - 120.00	1.56	21,776,000
PNB 30Dec2025 - 122.00	0.88	16,136,000
PNB 30Dec2025 - 119.00	2.06	13,408,000
PNB 30Dec2025 - 125.00	0.41	8,760,000
PNB 30Dec2025 - 121.00	1.12	7,336,000

Most Active Puts

Puts	Price	Volumes
PNB 30Dec2025 - 119.00	1.23	7,640,000
PNB 30Dec2025 - 118.00	0.90	7,248,000
PNB 30Dec2025 - 120.00	1.63	7,072,000
PNB 30Dec2025 - 117.00	0.66	4,784,000
PNB 30Dec2025 - 115.00	0.36	3,768,000