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 30Dec2025

LIVE
NSE
Nov 28, 15:09

125.40

-0.10 (-0.08%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 125.60
High Price 125.87
Low Price 124.71
Prev. Close 125.50
Spot Price 124.50
Open Int PCR 0.65
Prev OI PCR 0.63
Bid Price 125.38
Bid Qty 8,000
Rollover % 4.15%
Average Price 125.35
No. of Contracts Traded 2,376
Turnover (Rs. in lakhs) 23,826.53
Market Lot 8000
Open Interest 204,960,000
Open Int. Chg 3,832,000
Open Int. Chg % 1.91
Offer Price 125.41
Offer Qty 8,000
Rollover Cost 0.70

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
- - - - - 96.00 0.10 - - 40,000 -
- - - - - 100.00 0.04 -0.02 48,000 232,000 -24,000
- - - - - 102.00 0.16 - - 72,000 -
18.97 - - 32,000 - 104.00 0.17 - - 24,000 -
17.50 - - 56,000 - 106.00 0.09 -0.02 136,000 792,000 32,000
15.81 - - 32,000 - 108.00 0.13 -0.04 464,000 592,000 104,000
- - - - - 109.00 0.15 -0.02 160,000 384,000 40,000
15.75 0.03 - 1,400,000 - 110.00 0.18 -0.04 592,000 2,336,000 48,000
- - - - - 111.00 0.21 -0.04 352,000 408,000 -
- - - - - 112.00 0.26 -0.04 280,000 648,000 64,000
11.37 - - 24,000 - 113.00 0.32 -0.04 256,000 984,000 16,000
10.00 - - 48,000 - 114.00 0.38 -0.06 360,000 1,056,000 64,000
10.99 0.19 64,000 1,424,000 8,000 115.00 0.48 -0.05 1,000,000 3,760,000 384,000
- - - - - 116.00 0.60 -0.04 272,000 960,000 -80,000
6.95 - - 56,000 - 117.00 0.73 -0.02 232,000 984,000 64,000
8.50 0.02 128,000 272,000 -8,000 118.00 0.87 -0.06 528,000 1,984,000 256,000
7.49 -0.48 656,000 1,136,000 - 119.00 1.07 -0.04 784,000 648,000 184,000
6.85 -0.02 752,000 7,408,000 -32,000 120.00 1.29 -0.07 2,840,000 7,104,000 64,000
6.20 0.20 136,000 368,000 - 121.00 1.54 -0.07 768,000 928,000 64,000
5.27 -0.24 648,000 1,808,000 120,000 122.00 1.84 -0.09 1,144,000 1,776,000 64,000
4.66 -0.19 1,264,000 2,696,000 128,000 123.00 2.21 -0.06 1,824,000 2,672,000 -16,000
4.05 -0.21 3,248,000 2,896,000 -56,000 124.00 2.59 -0.09 3,088,000 2,200,000 72,000
3.53 -0.18 16,328,000 19,728,000 104,000 125.00 3.08 -0.04 8,872,000 11,512,000 -320,000
3.01 -0.20 9,000,000 4,240,000 968,000 126.00 3.55 -0.05 4,504,000 4,144,000 2,536,000
2.58 -0.18 5,072,000 2,320,000 -112,000 127.00 4.11 -0.05 536,000 1,040,000 136,000
2.21 -0.15 3,616,000 2,160,000 560,000 128.00 4.74 -0.51 496,000 568,000 272,000
1.89 -0.12 976,000 688,000 16,000 129.00 5.55 - - 248,000 -
1.56 -0.16 5,376,000 12,656,000 744,000 130.00 6.09 0.02 336,000 4,976,000 24,000
1.32 -0.13 1,296,000 4,992,000 80,000 131.00 6.72 - - 144,000 -
1.10 -0.12 984,000 1,984,000 120,000 132.00 8.21 - - 280,000 -
0.92 -0.12 616,000 1,128,000 120,000 133.00 7.96 - - 160,000 -
0.75 -0.13 440,000 1,520,000 -64,000 134.00 8.94 - - 40,000 -
0.62 -0.10 2,656,000 5,016,000 800,000 135.00 10.02 0.05 40,000 1,016,000 16,000
0.52 -0.09 1,952,000 2,504,000 1,128,000 136.00 10.33 - - 8,000 -
0.38 -0.06 704,000 1,104,000 24,000 138.00 12.16 - - 72,000 -
0.27 -0.05 2,400,000 5,112,000 448,000 140.00 14.60 -0.06 168,000 744,000 136,000
0.20 -0.04 568,000 1,384,000 80,000 142.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 204,960,000 3,832,000 1.91%
Call
 86,192,000 5,176,000 6.39%
Put
 55,536,000 4,200,000 8.18%
Total
 346,688,000 13,208,000 3.96%
Change in Volumes
Current Vol Change % Chg
Future
 19,008,000 -10,352,000 -35.26%
Call
 58,880,000 200,000 0.34%
Put
 30,080,000 3,568,000 13.46%
Total
 107,968,000 -6,584,000 -5.75%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 357,664,000 44,784,000 798.64%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 30Dec2025 - 125.00 3.53 16,328,000
PNB 30Dec2025 - 126.00 3.01 9,000,000
PNB 30Dec2025 - 130.00 1.56 5,376,000
PNB 30Dec2025 - 127.00 2.58 5,072,000
PNB 30Dec2025 - 128.00 2.21 3,616,000
Most Active Puts
Puts Price Volumes
PNB 30Dec2025 - 125.00 3.08 8,872,000
PNB 30Dec2025 - 126.00 3.55 4,504,000
PNB 30Dec2025 - 124.00 2.59 3,088,000
PNB 30Dec2025 - 120.00 1.29 2,840,000
PNB 30Dec2025 - 123.00 2.21 1,824,000

Fundamentals

Market Cap
143,087.14
* EPS (TTM)
13.62
* P/E
9.14
* 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 (%)
38.40
DELIVERY AVERAGES
3-Day 39.36%
5-Day 46.21%
8-Day 44.16%
* 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