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
Dec 04, 15:20

120.21

-0.32 (-0.27%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 120.40
High Price 121.25
Low Price 119.45
Prev. Close 120.53
Spot Price 119.53
Open Int PCR 0.57
Prev OI PCR 0.59
Bid Price 120.14
Bid Qty 16,000
Rollover % 7.29%
Average Price 120.31
No. of Contracts Traded 3,704
Turnover (Rs. in lakhs) 35,650.26
Market Lot 8000
Open Interest 203,512,000
Open Int. Chg 40,000
Open Int. Chg % 0.02
Offer Price 120.21
Offer Qty 16,000
Rollover Cost 0.74

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 0.07 - 112,000 504,000 -8,000
- - - - - 102.00 0.08 -0.01 96,000 120,000 -40,000
18.97 - - 32,000 - 104.00 0.11 -0.02 200,000 264,000 -
17.50 - - 56,000 - 106.00 0.16 -0.01 824,000 1,272,000 8,000
18.96 - - 24,000 - 108.00 0.24 -0.02 880,000 800,000 104,000
- - - - - 109.00 0.29 -0.03 592,000 496,000 56,000
10.40 -0.57 88,000 2,096,000 56,000 110.00 0.35 -0.05 1,144,000 3,040,000 312,000
- - - - - 111.00 0.44 -0.04 408,000 1,160,000 160,000
- - - - - 112.00 0.55 -0.04 776,000 1,816,000 248,000
11.37 - - 24,000 - 113.00 0.67 -0.09 296,000 1,520,000 8,000
7.49 - - 48,000 - 114.00 0.85 -0.07 1,240,000 2,040,000 384,000
6.32 -0.28 3,832,000 3,552,000 2,144,000 115.00 1.06 -0.07 5,552,000 7,048,000 1,432,000
- - - - - 116.00 1.31 -0.09 1,256,000 1,864,000 96,000
4.93 -0.36 416,000 608,000 216,000 117.00 1.61 -0.10 2,936,000 2,232,000 456,000
4.27 -0.40 1,176,000 1,232,000 352,000 118.00 1.95 -0.12 2,992,000 3,128,000 600,000
3.62 -0.43 3,752,000 2,496,000 416,000 119.00 2.42 -0.05 5,136,000 1,896,000 160,000
3.13 -0.40 18,184,000 14,928,000 2,744,000 120.00 2.84 -0.08 11,864,000 9,616,000 592,000
2.64 -0.38 11,032,000 3,264,000 -264,000 121.00 3.39 -0.06 1,528,000 1,800,000 240,000
2.22 -0.39 6,240,000 5,136,000 496,000 122.00 4.03 0.02 1,776,000 3,840,000 -88,000
1.92 -0.32 4,840,000 5,224,000 368,000 123.00 5.12 0.49 680,000 2,160,000 -256,000
1.60 -0.30 1,880,000 4,240,000 112,000 124.00 5.29 -0.02 456,000 2,032,000 40,000
1.37 -0.25 20,168,000 26,080,000 552,000 125.00 6.04 0.05 1,376,000 13,080,000 -1,096,000
1.17 -0.21 3,160,000 4,776,000 232,000 126.00 6.80 0.03 96,000 1,968,000 -88,000
0.98 -0.19 4,000,000 7,864,000 240,000 127.00 7.55 0.06 304,000 1,632,000 -192,000
0.84 -0.14 2,024,000 5,544,000 - 128.00 8.44 0.13 64,000 1,272,000 -8,000
0.71 -0.12 976,000 2,704,000 48,000 129.00 9.83 0.64 88,000 1,000,000 -40,000
0.61 -0.09 7,040,000 17,456,000 496,000 130.00 10.35 0.31 544,000 7,464,000 -320,000
0.50 -0.10 2,744,000 6,168,000 400,000 131.00 10.90 - - 336,000 -
0.43 -0.06 1,336,000 2,728,000 216,000 132.00 7.61 0.46 - 512,000 -
0.36 -0.06 696,000 1,768,000 112,000 133.00 12.87 - - 376,000 -
0.31 -0.05 640,000 1,576,000 64,000 134.00 9.16 0.15 - 104,000 -
0.26 -0.05 1,672,000 6,032,000 272,000 135.00 12.41 - - 1,096,000 -
0.24 -0.03 440,000 2,968,000 64,000 136.00 10.21 - - 8,000 -
0.17 -0.03 352,000 1,632,000 72,000 138.00 17.00 5.13 16,000 72,000 -16,000
0.14 -0.01 1,688,000 7,080,000 48,000 140.00 20.03 0.84 8,000 1,104,000 -
0.10 -0.02 720,000 2,056,000 32,000 142.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 203,512,000 40,000 0.02%
Call
 139,392,000 9,488,000 7.30%
Put
 78,712,000 2,744,000 3.61%
Total
 421,616,000 12,272,000 3.00%
Change in Volumes
Current Vol Change % Chg
Future
 29,632,000 -52,016,000 -63.71%
Call
 99,096,000 -146,584,000 -59.66%
Put
 43,256,000 -85,224,000 -66.33%
Total
 171,984,000 -283,824,000 -62.27%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 443,120,000 44,784,000 989.46%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 30Dec2025 - 125.00 1.37 20,168,000
PNB 30Dec2025 - 120.00 3.13 18,184,000
PNB 30Dec2025 - 121.00 2.64 11,032,000
PNB 30Dec2025 - 130.00 0.61 7,040,000
PNB 30Dec2025 - 122.00 2.22 6,240,000
Most Active Puts
Puts Price Volumes
PNB 30Dec2025 - 120.00 2.84 11,864,000
PNB 30Dec2025 - 115.00 1.06 5,552,000
PNB 30Dec2025 - 119.00 2.42 5,136,000
PNB 30Dec2025 - 118.00 1.95 2,992,000
PNB 30Dec2025 - 117.00 1.61 2,936,000

Fundamentals

Market Cap
137,375.15
* EPS (TTM)
13.62
* P/E
8.78
* 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 (%)
40.57
DELIVERY AVERAGES
3-Day 42.06%
5-Day 42.32%
8-Day 44.02%
* 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