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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

PNB 25Nov2025 PE 23.00

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 121.10
Open Int PCR 0.70
Prev OI PCR 0.64
Bid Price 0.00
Bid Qty 0
Average Price 0.00
No. of Contracts Traded
Turnover (Rs. in lakhs)
Market Lot 8000
Open Interest
Open Int. Chg
Open Int. Chg %
Offer Price 0.00
Offer Qty 0

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
- - - - - 84.00 0.05 -0.05 88,000 8,000 -
- - - - - 88.00 - - - - -
- - - - - 90.00 - - - - -
- - - - - 92.00 - - - - -
- - - - - 94.00 - - - - -
- - - - - 96.00 0.10 - 32,000 184,000 24,000
19.75 - - - - 98.00 0.10 - 16,000 56,000 -
22.40 0.90 8,000 184,000 - 100.00 0.05 -0.10 1,592,000 1,048,000 -32,000
- - - - - 102.00 0.15 - 48,000 216,000 -
- - - - - 103.00 0.15 -0.05 16,000 8,000 -
16.20 0.35 - 64,000 - 104.00 0.15 -0.05 8,000 328,000 -
17.00 1.65 984,000 616,000 -360,000 105.00 0.20 -0.10 1,248,000 1,512,000 224,000
16.20 0.30 8,000 8,000 - 106.00 0.25 -0.10 368,000 648,000 80,000
15.25 0.30 40,000 40,000 - 107.00 0.25 -0.10 424,000 648,000 -96,000
14.30 1.75 24,000 32,000 - 108.00 0.30 -0.05 568,000 1,536,000 -8,000
13.10 - 64,000 112,000 8,000 109.00 0.40 -0.05 376,000 400,000 112,000
12.30 0.05 792,000 1,664,000 -8,000 110.00 0.45 -0.10 2,320,000 4,880,000 328,000
11.40 0.10 48,000 56,000 -16,000 111.00 0.55 -0.10 248,000 944,000 48,000
10.55 0.70 72,000 136,000 8,000 112.00 0.65 -0.10 1,408,000 1,576,000 64,000
9.70 0.40 40,000 288,000 -8,000 113.00 0.75 -0.15 1,544,000 1,496,000 360,000
8.85 0.10 136,000 392,000 -24,000 114.00 0.90 -0.15 976,000 1,192,000 -192,000
8.05 0.05 1,424,000 3,992,000 104,000 115.00 1.10 -0.15 6,760,000 5,784,000 -784,000
7.25 0.05 424,000 1,248,000 -8,000 116.00 1.35 -0.15 1,448,000 1,584,000 -232,000
6.35 -0.15 224,000 840,000 -32,000 117.00 1.60 -0.15 3,280,000 1,800,000 -184,000
5.75 -0.10 1,568,000 3,104,000 -264,000 118.00 1.85 -0.25 5,960,000 5,296,000 -328,000
5.10 - 1,368,000 1,280,000 -160,000 119.00 2.20 -0.25 2,888,000 2,448,000 -24,000
4.55 - 20,904,000 20,872,000 -2,096,000 120.00 2.55 -0.30 11,952,000 13,424,000 1,200,000
3.90 -0.10 10,584,000 2,624,000 -32,000 121.00 3.00 -0.30 6,952,000 2,576,000 896,000
3.40 -0.10 15,376,000 4,984,000 1,696,000 122.00 3.50 -0.30 6,856,000 2,096,000 640,000
2.90 -0.15 11,768,000 1,904,000 936,000 123.00 4.00 -0.30 3,576,000 648,000 120,000
2.55 -0.10 5,704,000 2,088,000 112,000 124.00 4.60 -0.30 2,088,000 368,000 96,000
2.20 -0.10 32,280,000 22,776,000 -3,216,000 125.00 5.20 -0.30 3,096,000 7,624,000 1,144,000
1.85 -0.10 3,824,000 1,272,000 -144,000 126.00 5.90 -0.20 392,000 344,000 96,000
1.55 -0.10 4,896,000 2,496,000 -48,000 127.00 6.45 -0.45 144,000 216,000 56,000
1.30 -0.15 4,728,000 1,960,000 -80,000 128.00 7.25 -0.40 96,000 88,000 24,000
1.15 -0.15 1,536,000 560,000 128,000 129.00 - - - - -
1.00 -0.05 10,504,000 9,000,000 600,000 130.00 9.20 -0.15 472,000 800,000 112,000
0.85 -0.05 464,000 248,000 160,000 131.00 - - - - -
0.65 -0.10 1,176,000 1,528,000 392,000 132.00 10.25 -0.80 48,000 192,000 16,000
0.50 -0.05 1,992,000 2,440,000 256,000 134.00 - - - - -
0.35 -0.35 608,000 352,000 352,000 136.00 - - - - -
0.25 -0.55 104,000 96,000 96,000 138.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 208,192,000 1,008,000 0.49%
Call
 89,256,000 -1,648,000 -1.81%
Put
 61,968,000 3,760,000 6.46%
Total
 359,416,000 3,120,000 0.88%
Change in Volumes
Current Vol Change % Chg
Future
 47,368,000 -48,296,000 -50.49%
Call
 133,688,000 -35,152,000 -20.82%
Put
 67,288,000 7,088,000 11.77%
Total
 248,344,000 -76,360,000 -23.52%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 366,576,000 44,784,000 818.54%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 25Nov2025 - 125.00 2.20 32,280,000
PNB 25Nov2025 - 120.00 4.55 20,904,000
PNB 25Nov2025 - 122.00 3.40 15,376,000
PNB 25Nov2025 - 123.00 2.90 11,768,000
PNB 25Nov2025 - 121.00 3.90 10,584,000
Most Active Puts
Puts Price Volumes
PNB 25Nov2025 - 120.00 2.55 11,952,000
PNB 25Nov2025 - 121.00 3.00 6,952,000
PNB 25Nov2025 - 122.00 3.50 6,856,000
PNB 25Nov2025 - 115.00 1.10 6,760,000
PNB 25Nov2025 - 118.00 1.85 5,960,000

Fundamentals

Market Cap
139,179.54
* EPS (TTM)
13.62
* P/E
8.89
* 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 (%)
49.24
DELIVERY AVERAGES
3-Day 49.43%
5-Day 50.19%
8-Day 45.74%
* 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