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

Stock

Expiry Date

SEARCH FUTURES

PNB 27Jan2026

LIVE
NSE
Dec 31, 15:30

124.41

1.49 (1.21%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 122.99
High Price 126.20
Low Price 122.12
Prev. Close 122.92
Spot Price 123.58
Open Int PCR 1.02
Prev OI PCR 1.03
Bid Price 124.40
Bid Qty 16,000
Rollover % 2.77%
Average Price 124.79
No. of Contracts Traded 6,822
Turnover (Rs. in lakhs) 68,105.39
Market Lot 8000
Open Interest 233,232,000
Open Int. Chg 1,664,000
Open Int. Chg % 0.72
Offer Price 124.54
Offer Qty 8,000
Rollover Cost 0.85

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
23.40 - - 8,000 - 98.00 0.07 -0.02 136,000 184,000 16,000
- - - - - 99.00 0.16 - - - -
- - - - - 100.00 0.08 -0.01 952,000 1,648,000 112,000
- - - - - 101.00 0.10 -0.15 8,000 152,000 -
- - - - - 102.00 0.09 -0.08 64,000 96,000 40,000
- - - - - 103.00 0.09 -0.21 16,000 32,000 -
16.62 - - 32,000 - 104.00 0.12 -0.02 88,000 264,000 16,000
- - - - - 105.00 0.13 -0.04 1,520,000 1,160,000 96,000
16.20 - - 8,000 - 106.00 0.14 -0.05 408,000 272,000 -56,000
15.00 - - 16,000 - 107.00 0.18 -0.04 200,000 264,000 -
- - - - - 108.00 0.19 -0.06 696,000 256,000 -168,000
- - - - - 109.00 0.25 -0.04 208,000 248,000 -24,000
14.60 1.48 240,000 696,000 8,000 110.00 0.26 -0.09 4,512,000 4,416,000 336,000
11.30 - - 8,000 - 111.00 0.31 -0.09 1,920,000 1,176,000 856,000
9.70 - - 8,000 - 112.00 0.37 -0.11 1,168,000 704,000 -80,000
8.60 - - 8,000 - 113.00 0.44 -0.15 744,000 520,000 64,000
9.75 - - 16,000 - 114.00 0.52 -0.17 1,384,000 1,664,000 312,000
9.90 1.08 192,000 848,000 72,000 115.00 0.62 -0.20 7,824,000 6,136,000 856,000
9.18 1.19 160,000 96,000 -56,000 116.00 0.74 -0.26 896,000 800,000 64,000
8.36 1.17 40,000 120,000 -8,000 117.00 0.88 -0.32 5,272,000 1,216,000 296,000
7.98 1.59 80,000 328,000 -8,000 118.00 1.07 -0.35 2,344,000 1,776,000 24,000
6.87 1.12 280,000 432,000 16,000 119.00 1.27 -0.43 3,080,000 1,880,000 608,000
6.11 1.14 6,912,000 7,432,000 -488,000 120.00 1.53 -0.51 14,408,000 8,928,000 736,000
5.41 1.04 1,728,000 1,496,000 8,000 121.00 1.81 -0.55 3,456,000 2,472,000 480,000
4.72 0.90 6,096,000 3,000,000 -480,000 122.00 2.16 -0.65 6,872,000 3,104,000 760,000
4.06 0.76 4,976,000 1,144,000 -48,000 123.00 2.55 -0.72 5,312,000 832,000 432,000
3.53 0.71 6,928,000 1,672,000 648,000 124.00 2.98 -0.83 5,784,000 912,000 560,000
3.05 0.67 25,856,000 8,424,000 1,000,000 125.00 3.50 -0.84 11,440,000 7,320,000 2,552,000
2.60 0.58 4,080,000 960,000 312,000 126.00 4.06 -0.86 1,320,000 400,000 232,000
2.23 0.54 5,256,000 1,944,000 1,272,000 127.00 4.71 -0.92 656,000 288,000 112,000
1.90 0.47 3,848,000 2,440,000 1,176,000 128.00 5.44 -0.90 120,000 120,000 16,000
1.59 0.40 1,080,000 536,000 128,000 129.00 - - - - -
1.35 0.35 20,088,000 8,696,000 2,520,000 130.00 6.90 -1.07 976,000 2,184,000 64,000
1.11 0.31 1,712,000 1,024,000 168,000 131.00 - - - - -
0.94 0.25 1,832,000 1,264,000 272,000 132.00 8.53 -0.87 296,000 216,000 104,000
0.78 0.21 800,000 480,000 104,000 133.00 12.45 - - - -
0.67 0.19 888,000 616,000 272,000 134.00 10.10 -3.00 24,000 96,000 16,000
0.55 0.14 5,144,000 2,552,000 472,000 135.00 12.87 - - 192,000 -
0.46 0.11 1,200,000 448,000 152,000 136.00 13.37 - - 32,000 -
0.34 0.08 1,216,000 560,000 120,000 138.00 17.25 - - 48,000 -
0.25 0.06 3,888,000 2,632,000 752,000 140.00 18.85 - - 72,000 -
0.19 0.04 1,480,000 768,000 536,000 142.00 20.00 - - 80,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 233,232,000 1,664,000 0.72%
Call
 50,712,000 8,920,000 21.34%
Put
 52,160,000 9,432,000 22.07%
Total
 336,104,000 20,016,000 6.33%
Change in Volumes
Current Vol Change % Chg
Future
 54,576,000 54,576,000 0.00%
Call
 106,000,000 106,000,000 0.00%
Put
 84,104,000 84,104,000 0.00%
Total
 244,680,000 244,680,000 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 344,624,000

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 27Jan2026 - 125.00 3.05 25,856,000
PNB 27Jan2026 - 130.00 1.35 20,088,000
PNB 27Jan2026 - 124.00 3.53 6,928,000
PNB 27Jan2026 - 120.00 6.11 6,912,000
PNB 27Jan2026 - 122.00 4.72 6,096,000
Most Active Puts
Puts Price Volumes
PNB 27Jan2026 - 120.00 1.53 14,408,000
PNB 27Jan2026 - 125.00 3.50 11,440,000
PNB 27Jan2026 - 115.00 0.62 7,824,000
PNB 27Jan2026 - 122.00 2.16 6,872,000
PNB 27Jan2026 - 124.00 2.98 5,784,000

Fundamentals

Market Cap
142,029.79
* EPS (TTM)
13.62
* P/E
9.07
* 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 (%)
49.00
DELIVERY AVERAGES
3-Day 41.87%
5-Day 42.15%
8-Day 45.63%
* 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