English
Specials
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

SEARCH FUTURES

PNB 31Jul2025

LIVE
NSE
Jul 10, 13:33

109.72

-1.78 (-1.60%)

BSE: 532461  |  NSE: PNB  |  ISIN: INE160A01022
Open Price 111.35
High Price 111.83
Low Price 109.66
Prev. Close 111.50
Spot Price 112.55
Open Int PCR 0.69
Prev OI PCR 0.58
Bid Price 109.72
Bid Qty 16,000
Average Price 110.64
No. of Contracts Traded 1,967
Turnover (Rs. in lakhs) 17,410.31
Market Lot 8000
Open Interest 218,672,000
Open Int. Chg 181,576,000
Open Int. Chg % 489.48
Offer Price 109.78
Offer Qty 24,000

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
16.65 - - - - 90.00 - - - - -
15.00 - - - - 92.00 - - - - -
- - - - - 95.00 0.50 - 560,000 824,000 -32,000
11.90 -0.15 384,000 176,000 176,000 95.10 0.15 0.05 8,000 976,000 976,000
- - - - - 96.00 0.15 0.05 104,000 - -
14.25 -0.20 8,000 504,000 504,000 97.10 - - - - -
- - - - - 98.00 - - - - -
- - - - - 98.10 1.00 0.10 112,000 400,000 400,000
- - - - - 99.00 0.25 0.05 64,000 312,000 -
13.45 - - 152,000 152,000 99.10 1.05 0.05 168,000 472,000 472,000
10.00 -1.55 200,000 536,000 - 100.00 0.35 0.05 2,672,000 5,672,000 2,504,000
10.05 -0.90 264,000 776,000 776,000 100.10 0.35 0.10 104,000 816,000 816,000
7.40 - - 16,000 - 101.00 1.45 - 328,000 152,000 -112,000
9.15 -2.75 8,000 184,000 184,000 101.10 0.45 0.15 216,000 288,000 288,000
9.85 - - 152,000 - 102.00 0.50 0.10 328,000 584,000 224,000
10.70 - - 1,664,000 1,664,000 102.10 0.60 0.20 216,000 2,488,000 2,488,000
9.05 - - 280,000 184,000 103.00 0.70 0.20 280,000 368,000 -
9.15 - - 1,104,000 1,104,000 103.10 0.65 0.10 160,000 656,000 656,000
7.00 -1.35 24,000 176,000 -16,000 104.00 0.85 0.25 112,000 416,000 272,000
6.90 -1.45 32,000 632,000 632,000 104.10 0.85 0.30 136,000 568,000 568,000
5.85 -1.55 280,000 2,080,000 168,000 105.00 1.05 0.25 1,416,000 4,448,000 2,176,000
7.70 - - 2,960,000 2,960,000 105.10 1.10 0.30 72,000 1,192,000 1,192,000
5.05 -1.60 32,000 1,920,000 1,184,000 106.00 1.35 0.40 648,000 920,000 584,000
5.35 -1.95 8,000 920,000 920,000 106.10 1.35 0.35 112,000 408,000 408,000
4.40 -1.45 96,000 1,144,000 584,000 107.00 1.65 0.50 320,000 648,000 312,000
4.25 -1.35 624,000 5,872,000 5,872,000 107.10 1.70 0.55 264,000 3,688,000 3,688,000
3.85 -1.20 448,000 640,000 -40,000 108.00 2.00 0.50 1,840,000 192,000 -
3.95 -1.05 88,000 480,000 480,000 108.10 2.05 0.55 144,000 336,000 336,000
3.25 -1.05 272,000 112,000 - 109.00 2.40 0.60 696,000 24,000 -
3.20 -1.05 72,000 944,000 944,000 109.10 2.40 0.65 600,000 304,000 304,000
2.75 -1.00 8,384,000 10,656,000 4,600,000 110.00 2.90 0.75 7,240,000 12,064,000 9,024,000
2.75 -0.85 440,000 856,000 856,000 110.10 - - - - -
2.25 -0.90 2,288,000 2,488,000 2,424,000 111.00 3.45 0.85 2,512,000 1,920,000 1,920,000
2.25 -0.90 968,000 1,552,000 1,552,000 111.10 - - - - -
1.90 -0.80 4,816,000 4,632,000 3,528,000 112.00 4.10 1.00 1,152,000 304,000 -
1.90 -0.70 1,272,000 3,232,000 3,232,000 112.10 4.15 1.00 872,000 1,656,000 1,656,000
1.65 -0.60 3,584,000 5,856,000 5,720,000 113.00 - - - - -
1.55 -0.65 288,000 952,000 952,000 113.10 - - - - -
1.30 -0.60 1,416,000 3,392,000 3,152,000 114.00 5.10 0.85 136,000 80,000 80,000
1.30 -0.50 344,000 272,000 272,000 114.10 - - - - -
1.05 -0.50 7,168,000 248,000 -1,608,000 115.00 6.30 1.40 3,408,000 5,584,000 4,760,000
1.10 -0.40 128,000 464,000 464,000 115.10 - - - - -
0.90 -0.40 560,000 168,000 -496,000 116.00 6.85 1.20 32,000 - -
0.75 -0.30 1,192,000 272,000 - 117.00 - - - 24,000 -
0.75 -0.25 448,000 3,416,000 3,416,000 117.10 8.00 1.50 8,000 568,000 568,000
0.60 -0.25 1,552,000 352,000 168,000 118.00 - - - - -
0.50 -0.20 376,000 - - 119.00 - - - - -
0.45 -0.15 12,128,000 3,840,000 - 120.00 10.60 2.70 80,000 312,000 -
0.30 - 296,000 464,000 464,000 121.10 17.60 - - 8,000 8,000
0.30 -0.10 608,000 224,000 - 122.00 - - - 40,000 -
0.20 -0.15 848,000 144,000 144,000 123.10 - - - - -
0.20 -0.05 1,400,000 440,000 - 124.00 - - - 8,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
PNB
 0 29,568,898

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PNB 31Jul2025 - 120.00 0.45 12,128,000
PNB 31Jul2025 - 110.00 2.75 8,384,000
PNB 31Jul2025 - 115.00 1.05 7,168,000
PNB 31Jul2025 - 112.00 1.90 4,816,000
PNB 31Jul2025 - 113.00 1.65 3,584,000
Most Active Puts
Puts Price Volumes
PNB 31Jul2025 - 110.00 2.90 7,240,000
PNB 31Jul2025 - 115.00 6.30 3,408,000
PNB 31Jul2025 - 100.00 0.35 2,672,000
PNB 31Jul2025 - 111.00 3.45 2,512,000
PNB 31Jul2025 - 108.00 2.00 1,840,000

Fundamentals

Market Cap
129,353.08
* EPS (TTM)
13.10
* P/E
8.59
* 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 (%)
16.64
DELIVERY AVERAGES
3-Day 25.22%
5-Day 27.31%
8-Day 27.42%
* 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