Punjab National Bank

NSE Symbol: PNB | BSE Code: 532461 | ISIN: INE160A01022 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

46.85

Change	Change %
-0.90	-1.88%
Updated:23 Mar, 2023, 15:59 PM IST

BSE

46.87

Change	Change %
-0.95	-1.99%
Updated:23 Mar, 2023, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE49.00	2.35	0.75	46.88%	44.50
Previous Close 1.60 Open 1.90 High 2.35 Low 1.55 Vol 8,48,000 Open Interest (OI) 30,72,000 Change in OI -1,44,000 Bid Price 2.25 Offer Price 2.35 Bid Quantity 16,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE46.00	0.50	0.15	42.86%	46.35
Previous Close 0.35 Open 0.40 High 0.50 Low 0.25 Vol 1,24,96,000 Open Interest (OI) 73,44,000 Change in OI -1,76,000 Bid Price 0.45 Offer Price 0.50 Bid Quantity 1,76,000 Offer Quantity 4,96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE48.00	1.50	0.45	42.86%	45.35
Previous Close 1.05 Open 1.05 High 1.55 Low 0.90 Vol 55,20,000 Open Interest (OI) 84,80,000 Change in OI 8,16,000 Bid Price 1.45 Offer Price 1.55 Bid Quantity 32,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE47.00	0.85	0.25	41.67%	46.00
Previous Close 0.60 Open 0.65 High 0.95 Low 0.50 Vol 94,08,000 Open Interest (OI) 43,84,000 Change in OI -5,12,000 Bid Price 0.85 Offer Price 0.90 Bid Quantity 1,12,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE50.00	3.10	0.70	29.17%	43.75
Previous Close 2.40 Open 2.60 High 3.25 Low 2.35 Vol 12,32,000 Open Interest (OI) 64,32,000 Change in OI -5,76,000 Bid Price 3.10 Offer Price 3.25 Bid Quantity 64,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE51.00	4.10	0.90	28.13%	42.75
Previous Close 3.20 Open 3.15 High 4.10 Low 3.15 Vol 1,44,000 Open Interest (OI) 22,40,000 Change in OI -32,000 Bid Price 4.05 Offer Price 4.15 Bid Quantity 32,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE52.00	5.15	1.05	25.61%	41.70
Previous Close 4.10 Open 4.25 High 5.15 Low 4.25 Vol 2,24,000 Open Interest (OI) 21,92,000 Change in OI -96,000 Bid Price 5.05 Offer Price 5.15 Bid Quantity 16,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE45.00	0.25	0.05	25.00%	46.60
Previous Close 0.20 Open 0.25 High 0.25 Low 0.15 Vol 1,02,24,000 Open Interest (OI) 61,60,000 Change in OI -5,76,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 6,08,000 Offer Quantity 5,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE56.00	8.10	0.60	8.00%	38.75
Previous Close 7.50 Open 8.10 High 8.10 Low 8.10 Vol 16,000 Open Interest (OI) 4,00,000 Change in OI 0 Bid Price 8.60 Offer Price 11.20 Bid Quantity 48,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE55.00	7.30	0.50	7.35%	39.55
Previous Close 6.80 Open 7.25 High 7.45 Low 7.20 Vol 80,000 Open Interest (OI) 38,24,000 Change in OI -64,000 Bid Price 8.00 Offer Price 9.50 Bid Quantity 16,000 Offer Quantity 64,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE53.00	5.25	0.15	2.94%	41.60
Previous Close 5.10 Open 5.15 High 5.45 Low 5.10 Vol 1,76,000 Open Interest (OI) 8,32,000 Change in OI 0 Bid Price 6.00 Offer Price 6.20 Bid Quantity 48,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE65.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,08,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE65.00	16.80	0.00	0.00%	30.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 16.40 Offer Price 19.45 Bid Quantity 4,80,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE64.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE66.00	0.10	0.00	0.00%	46.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 0.00 Offer Price 0.25 Bid Quantity 0 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE59.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20,00,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,08,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE59.00	9.15	0.00	0.00%	37.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 10.50 Offer Price 13.45 Bid Quantity 80,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE63.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,12,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE39.00	9.10	0.00	0.00%	37.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 32,000 Change in OI 0 Bid Price 6.65 Offer Price 9.60 Bid Quantity 80,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE39.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,28,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE40.00	7.65	0.00	0.00%	39.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,000 Change in OI 0 Bid Price 5.90 Offer Price 8.60 Bid Quantity 1,12,000 Offer Quantity 1,12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE40.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,76,000 Open Interest (OI) 19,20,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,64,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE61.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,28,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE61.00	9.45	0.00	0.00%	37.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 13.80 Offer Price 15.50 Bid Quantity 32,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE58.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 28,64,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,28,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE58.00	10.30	0.00	0.00%	36.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 80,000 Change in OI 0 Bid Price 9.55 Offer Price 12.45 Bid Quantity 32,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE42.00	5.70	0.00	0.00%	41.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 3.55 Offer Price 6.60 Bid Quantity 32,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE42.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 48,000 Open Interest (OI) 17,76,000 Change in OI -32,000 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 16,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE57.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 16,000 Open Interest (OI) 43,20,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 9,28,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE57.00	9.90	0.00	0.00%	36.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,04,000 Change in OI 0 Bid Price 8.65 Offer Price 10.40 Bid Quantity 32,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE41.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,12,000 Open Interest (OI) 13,60,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE68.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,44,000 Change in OI 0 Bid Price 0.00 Offer Price 0.20 Bid Quantity 0 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE68.00	19.70	0.00	0.00%	27.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 19.50 Offer Price 22.65 Bid Quantity 32,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE56.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 5,12,000 Open Interest (OI) 44,96,000 Change in OI -4,00,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE55.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 53,76,000 Open Interest (OI) 1,50,24,000 Change in OI -27,84,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,08,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE44.00	4.10	0.00	0.00%	42.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 2.95 Offer Price 3.15 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE44.00	0.10	0.00	0.00%	46.75
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 44,00,000 Open Interest (OI) 30,40,000 Change in OI 96,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,12,000 Offer Quantity 12,00,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE54.00	0.05	0.00	0.00%	46.80
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 29,60,000 Open Interest (OI) 63,68,000 Change in OI -9,92,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE54.00	6.10	0.00	0.00%	40.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,72,000 Change in OI 0 Bid Price 6.55 Offer Price 8.65 Bid Quantity 80,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE60.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 81,60,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 20,32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE60.00	11.65	0.00	0.00%	35.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,32,000 Change in OI 0 Bid Price 11.50 Offer Price 14.40 Bid Quantity 48,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE62.00	0.05	0.00	0.00%	46.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,36,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE62.00	12.25	0.00	0.00%	34.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,56,000 Change in OI 0 Bid Price 13.45 Offer Price 16.50 Bid Quantity 4,80,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE43.00	5.40	0.00	0.00%	41.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 32,000 Change in OI 0 Bid Price 3.90 Offer Price 4.10 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK PE43.00	0.10	0.00	0.00%	46.75
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 2,08,000 Open Interest (OI) 27,20,000 Change in OI 48,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 8,48,000 Offer Quantity 11,04,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE45.00	2.20	-1.15	-34.33%	44.65
Previous Close 3.35 Open 3.05 High 3.15 Low 2.10 Vol 8,64,000 Open Interest (OI) 16,96,000 Change in OI 4,16,000 Bid Price 2.10 Offer Price 2.25 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE46.00	1.40	-0.90	-39.13%	45.45
Previous Close 2.30 Open 2.30 High 2.30 Low 1.40 Vol 8,32,000 Open Interest (OI) 11,52,000 Change in OI -80,000 Bid Price 1.35 Offer Price 1.45 Bid Quantity 64,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE53.00	0.05	-0.05	-50.00%	46.80
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 20,80,000 Open Interest (OI) 68,80,000 Change in OI 6,88,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 39,84,000 Offer Quantity 20,00,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE47.00	0.80	-0.85	-51.52%	46.05
Previous Close 1.65 Open 1.50 High 1.50 Low 0.80 Vol 69,76,000 Open Interest (OI) 44,96,000 Change in OI 12,48,000 Bid Price 0.80 Offer Price 0.85 Bid Quantity 2,08,000 Offer Quantity 1,92,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE48.00	0.45	-0.60	-57.14%	46.40
Previous Close 1.05 Open 0.90 High 1.05 Low 0.40 Vol 3,08,80,000 Open Interest (OI) 1,06,24,000 Change in OI 18,88,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 8,32,000 Offer Quantity 1,92,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE49.00	0.25	-0.40	-61.54%	46.60
Previous Close 0.65 Open 0.50 High 0.60 Low 0.20 Vol 1,64,96,000 Open Interest (OI) 56,96,000 Change in OI 4,32,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 9,44,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE52.00	0.05	-0.10	-66.67%	46.80
Previous Close 0.15 Open 0.15 High 0.15 Low 0.05 Vol 43,52,000 Open Interest (OI) 1,12,32,000 Change in OI -13,28,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 32,16,000 Offer Quantity 10,72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE50.00	0.10	-0.30	-75.00%	46.75
Previous Close 0.40 Open 0.35 High 0.35 Low 0.10 Vol 2,51,04,000 Open Interest (OI) 1,73,44,000 Change in OI 5,60,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 21,92,000 Offer Quantity 5,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 29-03-2023	OPTSTK CE51.00	0.05	-0.20	-80.00%	46.80
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 88,64,000 Open Interest (OI) 65,12,000 Change in OI -3,68,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 17,92,000 Offer Quantity 10,40,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE40.00	0.30	0.10	50.00%	46.55
Previous Close 0.20 Open 0.20 High 0.30 Low 0.20 Vol 4,32,000 Open Interest (OI) 15,36,000 Change in OI 2,56,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 80,000 Offer Quantity 3,20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE60.00	12.35	3.70	42.77%	34.50
Previous Close 8.65 Open 12.35 High 12.35 Low 12.35 Vol 16,000 Open Interest (OI) 0 Change in OI 0 Bid Price 10.50 Offer Price 12.80 Bid Quantity 4,80,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE43.00	0.65	0.15	30.00%	46.20
Previous Close 0.50 Open 0.55 High 0.65 Low 0.45 Vol 3,20,000 Open Interest (OI) 4,64,000 Change in OI 80,000 Bid Price 0.65 Offer Price 0.70 Bid Quantity 16,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE46.00	1.55	0.35	29.17%	45.30
Previous Close 1.20 Open 1.30 High 1.55 Low 1.25 Vol 2,40,000 Open Interest (OI) 1,28,000 Change in OI 1,12,000 Bid Price 1.45 Offer Price 1.65 Bid Quantity 16,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE47.00	2.05	0.45	28.13%	44.80
Previous Close 1.60 Open 1.70 High 2.05 Low 1.65 Vol 3,36,000 Open Interest (OI) 4,00,000 Change in OI 1,60,000 Bid Price 1.95 Offer Price 2.05 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE45.00	1.20	0.25	26.32%	45.65
Previous Close 0.95 Open 1.10 High 1.25 Low 0.95 Vol 15,20,000 Open Interest (OI) 29,12,000 Change in OI 3,36,000 Bid Price 1.20 Offer Price 1.25 Bid Quantity 48,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE50.00	4.00	0.80	25.00%	42.85
Previous Close 3.20 Open 3.35 High 4.00 Low 3.15 Vol 4,00,000 Open Interest (OI) 30,24,000 Change in OI 2,72,000 Bid Price 3.85 Offer Price 4.00 Bid Quantity 16,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE48.00	2.60	0.50	23.81%	44.25
Previous Close 2.10 Open 2.20 High 2.60 Low 2.05 Vol 3,04,000 Open Interest (OI) 15,04,000 Change in OI 80,000 Bid Price 2.55 Offer Price 2.70 Bid Quantity 16,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE44.00	0.85	0.15	21.43%	46.00
Previous Close 0.70 Open 0.75 High 0.90 Low 0.75 Vol 1,92,000 Open Interest (OI) 2,56,000 Change in OI 32,000 Bid Price 0.75 Offer Price 0.90 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE54.00	6.90	0.90	15.00%	39.95
Previous Close 6.00 Open 6.90 High 6.90 Low 6.90 Vol 16,000 Open Interest (OI) 32,000 Change in OI 0 Bid Price 6.45 Offer Price 9.10 Bid Quantity 32,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE52.00	5.20	0.55	11.83%	41.65
Previous Close 4.65 Open 4.80 High 5.20 Low 4.80 Vol 32,000 Open Interest (OI) 4,80,000 Change in OI 16,000 Bid Price 4.80 Offer Price 7.10 Bid Quantity 80,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE53.00	5.70	0.25	4.59%	41.15
Previous Close 5.45 Open 5.70 High 5.70 Low 5.35 Vol 48,000 Open Interest (OI) 64,000 Change in OI 32,000 Bid Price 6.20 Offer Price 7.90 Bid Quantity 16,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE59.00	0.25	0.00	0.00%	46.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,000 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 32,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE63.00	14.00	0.00	0.00%	32.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 13.00 Offer Price 17.75 Bid Quantity 4,80,000 Offer Quantity 4,80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE39.00	0.40	0.00	0.00%	46.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,000 Change in OI 0 Bid Price 0.10 Offer Price 0.35 Bid Quantity 48,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE61.00	0.65	0.00	0.00%	46.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 0.20 Bid Quantity 0 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE58.00	0.80	0.00	0.00%	46.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.10 Offer Price 1.00 Bid Quantity 32,000 Offer Quantity 64,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE51.00	3.45	0.00	0.00%	43.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,000 Change in OI 0 Bid Price 2.10 Offer Price 6.25 Bid Quantity 32,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE56.00	7.40	0.00	0.00%	39.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 7.15 Offer Price 10.50 Bid Quantity 32,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE55.00	8.00	-0.25	-3.03%	38.85
Previous Close 8.25 Open 7.40 High 8.00 Low 7.30 Vol 1,60,000 Open Interest (OI) 3,84,000 Change in OI 0 Bid Price 7.80 Offer Price 8.20 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE45.00	3.70	-0.55	-12.94%	43.15
Previous Close 4.25 Open 4.20 High 4.30 Low 3.70 Vol 1,28,000 Open Interest (OI) 4,80,000 Change in OI 64,000 Bid Price 3.40 Offer Price 3.70 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE51.00	1.05	-0.20	-16.00%	45.80
Previous Close 1.25 Open 1.15 High 1.20 Low 1.00 Vol 4,32,000 Open Interest (OI) 8,32,000 Change in OI 1,12,000 Bid Price 0.95 Offer Price 1.00 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE54.00	0.50	-0.10	-16.67%	46.35
Previous Close 0.60 Open 0.55 High 0.55 Low 0.45 Vol 1,28,000 Open Interest (OI) 2,24,000 Change in OI 48,000 Bid Price 0.40 Offer Price 0.70 Bid Quantity 96,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE49.00	1.60	-0.35	-17.95%	45.25
Previous Close 1.95 Open 1.80 High 1.80 Low 1.60 Vol 1,28,000 Open Interest (OI) 2,40,000 Change in OI 96,000 Bid Price 1.45 Offer Price 1.60 Bid Quantity 64,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE47.00	2.40	-0.60	-20.00%	44.45
Previous Close 3.00 Open 2.95 High 2.95 Low 2.30 Vol 2,56,000 Open Interest (OI) 2,40,000 Change in OI 1,12,000 Bid Price 2.30 Offer Price 2.40 Bid Quantity 16,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE48.00	1.90	-0.60	-24.00%	44.95
Previous Close 2.50 Open 2.30 High 2.40 Low 1.90 Vol 15,04,000 Open Interest (OI) 14,72,000 Change in OI 7,84,000 Bid Price 1.85 Offer Price 1.95 Bid Quantity 32,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE50.00	1.25	-0.40	-24.24%	45.60
Previous Close 1.65 Open 1.60 High 1.60 Low 1.20 Vol 31,20,000 Open Interest (OI) 65,28,000 Change in OI 16,32,000 Bid Price 1.20 Offer Price 1.25 Bid Quantity 48,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE52.00	0.75	-0.25	-25.00%	46.10
Previous Close 1.00 Open 0.95 High 0.95 Low 0.75 Vol 5,28,000 Open Interest (OI) 15,68,000 Change in OI 32,000 Bid Price 0.70 Offer Price 0.75 Bid Quantity 1,92,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE60.00	0.15	-0.05	-25.00%	46.70
Previous Close 0.20 Open 0.15 High 0.20 Low 0.10 Vol 4,64,000 Open Interest (OI) 18,72,000 Change in OI 3,68,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 12,96,000 Offer Quantity 2,40,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE53.00	0.55	-0.20	-26.67%	46.30
Previous Close 0.75 Open 0.70 High 0.70 Low 0.55 Vol 3,84,000 Open Interest (OI) 8,00,000 Change in OI 1,76,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 2,40,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE57.00	0.25	-0.10	-28.57%	46.60
Previous Close 0.35 Open 0.35 High 0.35 Low 0.25 Vol 1,60,000 Open Interest (OI) 2,08,000 Change in OI 96,000 Bid Price 0.20 Offer Price 0.30 Bid Quantity 32,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE55.00	0.35	-0.15	-30.00%	46.50
Previous Close 0.50 Open 0.40 High 0.45 Low 0.35 Vol 12,96,000 Open Interest (OI) 35,84,000 Change in OI 3,68,000 Bid Price 0.35 Offer Price 0.40 Bid Quantity 16,000 Offer Quantity 2,24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE42.00	0.45	-0.30	-40.00%	46.40
Previous Close 0.75 Open 0.35 High 0.45 Low 0.35 Vol 96,000 Open Interest (OI) 2,08,000 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 48,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE56.00	0.30	-0.20	-40.00%	46.55
Previous Close 0.50 Open 0.50 High 0.50 Low 0.30 Vol 32,000 Open Interest (OI) 48,000 Change in OI 0 Bid Price 0.30 Offer Price 0.35 Bid Quantity 64,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK PE41.00	0.30	-0.30	-50.00%	46.55
Previous Close 0.60 Open 0.30 High 0.30 Low 0.30 Vol 16,000 Open Interest (OI) 64,000 Change in OI 0 Bid Price 0.30 Offer Price 0.35 Bid Quantity 1,12,000 Offer Quantity 32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 27-04-2023	OPTSTK CE62.00	0.10	-0.60	-85.71%	46.75
Previous Close 0.70 Open 0.10 High 0.10 Low 0.10 Vol 16,000 Open Interest (OI) 0 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 48,000 Offer Quantity 1,12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 25-05-2023	OPTSTK PE50.00	3.50	0.00	0.00%	43.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,000 Change in OI 0 Bid Price 2.20 Offer Price 0.00 Bid Quantity 16,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 25-05-2023	OPTSTK PE45.00	1.75	-0.25	-12.50%	45.10
Previous Close 2.00 Open 1.75 High 1.75 Low 1.75 Vol 48,000 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 1.75 Offer Price 2.00 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
PNB 25-05-2023	OPTSTK CE50.00	2.20	-2.25	-50.56%	44.65
Previous Close 4.45 Open 2.40 High 2.40 Low 2.20 Vol 96,000 Open Interest (OI) 64,000 Change in OI 0 Bid Price 2.10 Offer Price 2.35 Bid Quantity 16,000 Offer Quantity 16,000 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for PNB Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for PNB Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

PNB's Price Swing Today

12.50% 87.50%

Recovery from Intraday Low Fall from Intrday High

14.17% 85.83%

Recovery from Intraday Low Fall from Intrday High

PNB's News and Announcements

Updates

By NSE on 11 Mar 2019 | 00:00 AM

Updates

By NSE on 16 Aug 2018 | 00:00 AM

Updates

By NSE on 25 Jul 2018 | 00:00 AM

Updates

By NSE on 25 Jul 2018 | 00:00 AM

Updates

By NSE on 25 Jul 2018 | 00:00 AM

PNB's Recent video coverage

No Records Found!

PNB's Corporate Information

PNB's Reports

Established in 1895 in Lahore, Punjab National Bank is one of the oldest banks in India having a virtual presence in every important center of the country. The bank has over 35 millio...

Management Info

Sunil Mehta Chairman

Sunil Mehta Managing Director

- Secretary

Registered Office

Address: Plot No. 4 Plot No. 4 Dwarka,-

Tel: 011 - 26102303

Fax: 011 - 26196456

Email: eicsmead@pnb.co.in / md@pnb.co.in

Website: www.pnbindia.in

Registrars Details

No Records Found!

PNB

News

Information

Financials

Peer Comparison

Competition

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

Punjab National Bank

PUT/CALL Ratio (PCR)

Options Chain

PNB

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites