PNB 27Jan2026

Add to Watchlist

LIVE

NSE

Dec 22, 10:22

121.94

1.28 (1.06%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	119.52
High Price	122.02
Low Price	119.52
Prev. Close	120.66
Spot Price	121.31
Open Int PCR	0.64
Prev OI PCR	0.57
Bid Price	121.92
Bid Qty	8,000

Average Price	121.58
No. of Contracts Traded	468
Turnover (Rs. in lakhs)	4,551.96
Market Lot	8000
Open Interest	53,464,000
Open Int. Chg	17,528,000
Open Int. Chg %	48.78
Offer Price	121.96
Offer Qty	16,000

	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

-	-	-	-	-	98.00	0.18	-	-	16,000	-
-	-	-	-	-	99.00	0.21	-	-	16,000	-
-	-	-	-	-	100.00	0.13	-0.06	112,000	232,000	128,000
-	-	-	-	-	101.00	0.24	-	-	152,000	-
-	-	-	-	-	102.00	0.40	-	-	24,000	-
-	-	-	-	-	103.00	0.30	-	-	32,000	-
-	-	-	-	-	104.00	0.22	-0.21	32,000	80,000	32,000
-	-	-	-	-	105.00	0.13	-0.35	8,000	376,000	16,000
-	-	-	-	-	106.00	0.29	-0.18	224,000	168,000	136,000
-	-	-	-	-	107.00	0.34	-0.10	216,000	168,000	120,000
-	-	-	-	-	108.00	0.63	-	-	56,000	-
-	-	-	-	-	109.00	0.42	-0.33	168,000	176,000	120,000
12.20	1.10	16,000	352,000	32,000	110.00	0.48	-0.18	640,000	1,256,000	-384,000
-	-	-	8,000	8,000	111.00	1.04	-	-	160,000	-
-	-	-	-	-	112.00	0.72	-0.20	48,000	360,000	24,000
-	-	-	-	-	113.00	0.82	-0.38	72,000	80,000	64,000
-	-	-	-	-	114.00	0.98	-0.70	48,000	96,000	72,000
8.12	0.87	296,000	520,000	-48,000	115.00	1.18	-0.38	360,000	1,864,000	128,000
7.10	0.90	8,000	160,000	-8,000	116.00	2.23	-	-	40,000	32,000
5.70	-	-	48,000	-	117.00	1.66	-0.93	104,000	240,000	128,000
5.66	0.36	16,000	120,000	-	118.00	2.05	-0.48	80,000	368,000	152,000
5.30	0.76	24,000	88,000	8,000	119.00	2.40	-0.23	96,000	192,000	80,000
4.73	0.56	1,192,000	4,568,000	1,104,000	120.00	2.66	-0.68	376,000	2,960,000	464,000
4.19	0.46	96,000	240,000	136,000	121.00	-	-	-	-	-
3.70	0.48	1,112,000	3,160,000	-712,000	122.00	3.59	-1.31	112,000	1,552,000	168,000
3.09	0.44	96,000	208,000	48,000	123.00	5.55	-	-	192,000	152,000
2.77	0.32	104,000	264,000	96,000	124.00	-	-	-	16,000	16,000
2.42	0.31	288,000	4,272,000	520,000	125.00	5.31	-0.91	264,000	1,776,000	1,520,000
2.06	0.24	192,000	376,000	-56,000	126.00	6.00	-4.55	8,000	8,000	8,000
1.73	0.03	16,000	384,000	32,000	127.00	-	-	-	-	-
1.49	0.12	16,000	256,000	40,000	128.00	-	-	-	-	-
1.42	0.40	8,000	48,000	8,000	129.00	-	-	-	-	-
1.15	0.13	488,000	2,424,000	240,000	130.00	9.15	-1.03	32,000	288,000	8,000
0.95	0.12	8,000	184,000	16,000	131.00	-	-	-	-	-
0.75	-	-	80,000	64,000	132.00	13.50	-	-	72,000	-
-	-	-	-	-	133.00	-	-	-	-	-
0.62	0.05	40,000	232,000	8,000	134.00	8.00	-	-	56,000	-
0.53	0.04	192,000	784,000	-	135.00	-	-	-	-	-
0.43	-	-	88,000	-	136.00	11.25	-	-	24,000	-
0.44	-	-	96,000	-	138.00	17.25	-	-	48,000	-
0.27	0.02	64,000	992,000	160,000	140.00	18.85	-	-	72,000	-
0.21	-2.79	104,000	136,000	136,000	142.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	189,416,000	-12,920,000	-6.39%
Call	139,528,000	-23,424,000	-14.37%
Put	88,320,000	-4,576,000	-4.93%
Total	417,264,000	-40,920,000	-8.93%

	Current OI	Change	% Chg
Future	53,464,000	17,528,000	48.78%
Call	20,088,000	1,832,000	10.04%
Put	13,216,000	3,184,000	31.74%
Total	86,768,000	22,544,000	35.10%

	Current OI	Change	% Chg
Future	4,352,000	112,000	2.64%
Call	488,000	64,000	15.09%
Put	496,000	32,000	6.90%
Total	5,336,000	208,000	4.06%

Change in Volumes

	Current Vol	Change	% Chg
Future	9,136,000	-10,600,000	-53.71%
Call	56,040,000	-42,488,000	-43.12%
Put	26,264,000	-23,352,000	-47.07%
Total	91,440,000	-76,440,000	-45.53%

	Current Vol	Change	% Chg
Future	3,744,000	-3,072,000	-45.07%
Call	4,376,000	-2,632,000	-37.56%
Put	3,000,000	904,000	43.13%
Total	11,120,000	-4,800,000	-30.15%

	Current Vol	Change	% Chg
Future	160,000	-200,000	-55.56%
Call	8,000	-24,000	-75.00%
Put	8,000	-80,000	-90.91%
Total	176,000	-304,000	-63.33%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	509,368,000	44,784,000	1,137.39%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 27Jan2026 - 120.00	4.73	1,192,000
PNB 27Jan2026 - 122.00	3.70	1,112,000
PNB 27Jan2026 - 130.00	1.15	488,000
PNB 27Jan2026 - 115.00	8.12	296,000
PNB 27Jan2026 - 125.00	2.42	288,000

Most Active Puts

Puts	Price	Volumes
PNB 27Jan2026 - 110.00	0.48	640,000
PNB 27Jan2026 - 120.00	2.66	376,000
PNB 27Jan2026 - 115.00	1.18	360,000
PNB 27Jan2026 - 125.00	5.31	264,000
PNB 27Jan2026 - 106.00	0.29	224,000