YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - PNB

STOCKS
INDEX

Stock

Expiry Date

SEARCH FUTURES

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

PNB 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 20, 13:32

113.82

-0.91 (-0.79%)

BSE: 532461 | NSE: PNB | ISIN: INE160A01022

Open Price	115.00
High Price	115.40
Low Price	113.59
Prev. Close	114.73
Spot Price	113.65
Open Int PCR	0.87
Prev OI PCR	0.88
Bid Price	113.80
Bid Qty	8000

Average Price	114.74
No. of Contracts Traded	4,083
Turnover (Rs. in lakhs)	37,478.67
Market Lot	8000
Open Interest	230,488,000
Open Int. Chg	-1,952,000
Open Int. Chg %	-0.84

	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

Enter Strike Price Range

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

-	-	-	-	-	84.00	0.02	-	40,000	984,000	-16,000
-	-	-	-	-	86.00	0.02	-0.01	32,000	504,000	-24,000
26.70	3.32	8,000	344,000	-	88.00	0.03	-	88,000	1,368,000	-8,000
24.70	-	-	136,000	-	90.00	0.04	-0.01	144,000	2,192,000	-32,000
-	-	-	-	-	91.00	0.18	-	-	96,000	-
16.92	-	-	40,000	-	92.00	0.06	-0.01	8,000	1,008,000	-
12.62	-	-	136,000	-	93.00	0.12	-	-	80,000	-
19.47	-	-	136,000	-	94.00	0.08	-0.01	40,000	304,000	-
19.50	0.70	168,000	352,000	24,000	95.00	0.11	0.01	160,000	1,480,000	-16,000
19.32	4.32	8,000	24,000	-	96.00	0.10	-0.02	56,000	512,000	-8,000
8.45	-	-	8,000	-	97.00	0.11	-0.02	24,000	312,000	-
13.10	-	-	112,000	-	98.00	0.12	-0.02	136,000	592,000	-
8.33	-	-	112,000	-	99.00	0.15	-0.02	16,000	560,000	-
13.95	-0.69	80,000	2,080,000	-	100.00	0.20	0.01	1,552,000	3,824,000	-168,000
11.00	-	-	472,000	-	101.00	0.25	0.03	192,000	1,200,000	80,000
12.12	-	-	928,000	-	102.00	0.27	0.02	160,000	1,024,000	-48,000
11.21	-	-	504,000	-	103.00	0.33	0.05	152,000	840,000	-8,000
11.16	0.99	32,000	1,008,000	8,000	104.00	0.38	0.05	496,000	1,496,000	-120,000
9.07	-0.97	504,000	3,000,000	-112,000	105.00	0.44	0.05	1,832,000	5,104,000	40,000
8.51	-0.67	72,000	1,384,000	-	106.00	0.50	0.05	768,000	1,856,000	-56,000
7.53	-0.77	216,000	1,312,000	-24,000	107.00	0.62	0.08	1,008,000	1,560,000	-96,000
6.70	-0.65	384,000	1,376,000	-72,000	108.00	0.75	0.09	976,000	1,752,000	-176,000
6.35	-0.17	-	1,096,000	-	109.00	0.97	0.16	848,000	2,192,000	-64,000
5.00	-0.63	2,352,000	6,608,000	-248,000	110.00	1.11	0.13	5,056,000	9,776,000	-328,000
4.25	-0.59	392,000	1,040,000	-8,000	111.00	1.37	0.17	1,568,000	2,376,000	112,000
3.40	-0.76	512,000	1,944,000	-40,000	112.00	1.66	0.18	2,112,000	2,160,000	-168,000
2.95	-0.54	2,944,000	1,752,000	8,000	113.00	2.03	0.23	3,624,000	1,936,000	-272,000
2.38	-0.52	6,640,000	4,032,000	8,000	114.00	2.46	0.26	4,664,000	2,128,000	8,000
1.91	-0.43	17,800,000	11,600,000	1,456,000	115.00	3.00	0.34	5,200,000	4,680,000	224,000
1.49	-0.40	5,456,000	1,984,000	192,000	116.00	3.44	0.24	520,000	928,000	272,000
1.15	-0.37	2,056,000	1,808,000	64,000	117.00	4.05	0.12	272,000	696,000	80,000
0.89	-0.30	3,088,000	2,296,000	208,000	118.00	4.48	-	-	296,000	-
0.69	-0.24	976,000	720,000	-80,000	119.00	6.37	-	-	264,000	-
0.54	-0.18	14,872,000	10,112,000	-1,584,000	120.00	6.28	0.28	1,096,000	3,880,000	-384,000
0.37	-0.18	400,000	1,056,000	104,000	121.00	6.79	-	-	272,000	-
0.27	-0.16	1,840,000	1,248,000	-648,000	122.00	7.42	-0.26	152,000	592,000	-8,000
0.26	-0.07	456,000	688,000	-24,000	123.00	8.53	-0.01	-	360,000	-
0.17	-0.07	416,000	672,000	-72,000	124.00	13.37	-	-	128,000	-
0.15	-0.05	3,152,000	3,944,000	56,000	125.00	10.25	-0.13	632,000	1,256,000	-152,000
0.11	-0.04	128,000	312,000	-32,000	126.00	18.70	-	-	8,000	-
0.13	-	-	312,000	-	127.00	24.26	-	-	32,000	-
0.07	-0.02	168,000	136,000	56,000	128.00	26.00	-	-	16,000	-
0.07	-0.50	96,000	88,000	56,000	129.00	-	-	-	-	-
0.05	-0.01	1,672,000	5,408,000	-152,000	130.00	15.25	0.05	80,000	1,128,000	-24,000
-	-	-	-	-	131.00	22.60	-	-	16,000	-
-	-	-	-	-	132.00	-	-	-	-	-
0.12	-	-	24,000	-	133.00	-	-	-	-	-
0.05	-	-	24,000	-	134.00	-	-	-	-	-
0.02	-0.01	128,000	488,000	32,000	135.00	20.19	-0.73	48,000	472,000	-16,000
-	-	-	-	-	136.00	-	-	-	-	-
-	-	-	-	-	137.00	-	-	-	-	-
-	-	-	-	-	138.00	-	-	-	-	-
-	-	-	-	-	139.00	-	-	-	-	-
0.02	-	32,000	1,696,000	-	140.00	25.45	-1.15	8,000	184,000	-
-	-	-	-	-	141.00	-	-	-	-	-
0.03	-	-	32,000	-	142.00	32.21	-	-	136,000	-
-	-	-	-	-	143.00	-	-	-	-	-
0.01	-	-	88,000	-	144.00	38.15	-	-	72,000	-
-	-	-	-	-	146.00	38.82	-	-	288,000	-
0.01	-	-	312,000	-	148.00	42.00	-	-	16,000	-
-	-	-	-	-	150.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	230,384,000	-2,056,000	-0.88%
Call	74,984,000	-824,000	-1.09%
Put	64,936,000	-1,376,000	-2.08%
Total	370,304,000	-4,256,000	-1.14%

	Current OI	Change	% Chg
Future	30,648,000	4,096,000	15.43%
Call	8,752,000	2,040,000	30.39%
Put	8,376,000	2,144,000	34.40%
Total	47,776,000	8,280,000	20.96%

	Current OI	Change	% Chg
Future	10,864,000	376,000	3.59%
Call	136,000	0	0.00%
Put	64,000	0	0.00%
Total	11,064,000	376,000	3.52%

Change in Volumes

	Current Vol	Change	% Chg
Future	32,632,000	-976,000	-2.90%
Call	67,048,000	-10,112,000	-13.11%
Put	33,760,000	-12,080,000	-26.35%
Total	133,440,000	-23,168,000	-14.79%

	Current Vol	Change	% Chg
Future	7,896,000	120,000	1.54%
Call	6,552,000	1,200,000	22.42%
Put	4,432,000	1,488,000	50.54%
Total	18,880,000	2,808,000	17.47%

	Current Vol	Change	% Chg
Future	704,000	-64,000	-8.33%
Call	16,000	-64,000	-80.00%
Put	0	-64,000	-100.00%
Total	720,000	-192,000	-21.05%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
PNB	429,144,000	51,576,000	832.06%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PNB 28Apr2026 - 115.00	1.91	17,800,000
PNB 28Apr2026 - 120.00	0.54	14,872,000
PNB 28Apr2026 - 114.00	2.38	6,640,000
PNB 28Apr2026 - 116.00	1.49	5,456,000
PNB 28Apr2026 - 125.00	0.15	3,152,000

Most Active Puts

Puts	Price	Volumes
PNB 28Apr2026 - 115.00	3.00	5,200,000
PNB 28Apr2026 - 110.00	1.11	5,056,000
PNB 28Apr2026 - 114.00	2.46	4,664,000
PNB 28Apr2026 - 113.00	2.03	3,624,000
PNB 28Apr2026 - 112.00	1.66	2,112,000

Fundamentals

Market Cap

130,617.30

* EPS (TTM)

14.14

* P/E

8.04

* 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 (%)

44.58

DELIVERY AVERAGES

3-Day

39.70%

5-Day

38.79%

8-Day

38.57%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Punjab National Bank

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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.

PNB 28Apr2026

Option Chain Snapshot

Open Interest Dashboard

Position Limit

Open Interest Analysis

Fundamentals

INTRADAY PICKS!

ALL TIME WINNERS

OUR PACKAGES

Super Combo 4050

Technical1800

Fundamental1800

Advisory Alert:

Super Combo
4050

Technical
1800

Fundamental
1800