PNB
Punjab National Bank
Historical option data for PNB
18 Mar 2026 04:12 PM IST
| PNB 30-MAR-2026 118 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.06
Theta: -0.08
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 113.12 | 0.77 | -0.12 | 28.47 | 270 | 16 | 314 | |||||||||
| 17 Mar | 112.00 | 0.89 | -0.22 | 33.2 | 190 | 11 | 295 | |||||||||
| 16 Mar | 110.97 | 1.05 | -0.56 | 38.62 | 475 | 49 | 283 | |||||||||
| 13 Mar | 111.70 | 1.62 | -1.7 | 38.69 | 545 | 1 | 233 | |||||||||
| 12 Mar | 116.61 | 3.34 | 0.36 | 36.24 | 357 | -19 | 231 | |||||||||
| 11 Mar | 115.84 | 3 | -0.71 | 34.57 | 388 | 63 | 252 | |||||||||
| 10 Mar | 117.53 | 3.79 | 0.67 | 32.95 | 489 | 43 | 187 | |||||||||
| 9 Mar | 115.07 | 3.25 | -1.7 | 38.21 | 289 | -21 | 146 | |||||||||
| 6 Mar | 119.31 | 4.84 | -1.88 | 32.2 | 114 | 48 | 166 | |||||||||
| 5 Mar | 122.20 | 6.73 | 0.21 | 30.81 | 174 | 98 | 118 | |||||||||
| 4 Mar | 121.37 | 6.52 | -5.02 | 32.05 | 28 | 12 | 20 | |||||||||
| 2 Mar | 126.05 | 11.54 | 2.16 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 129.44 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 26 Feb | 130.48 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 25 Feb | 130.54 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 24 Feb | 131.03 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 23 Feb | 130.27 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 20 Feb | 129.59 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 19 Feb | 126.10 | 11.54 | 2.16 | - | 0 | 0 | 8 | |||||||||
| 18 Feb | 128.17 | 11.54 | 2.16 | 18.52 | 3 | 1 | 8 | |||||||||
| 17 Feb | 124.82 | 9.38 | 2.88 | 24.05 | 7 | -1 | 5 | |||||||||
| 16 Feb | 120.57 | 6.5 | 1.14 | 25.27 | 11 | 5 | 6 | |||||||||
| 13 Feb | 118.76 | 5.36 | -6.38 | 26.05 | 2 | 1 | 1 | |||||||||
| 12 Feb | 120.96 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 122.91 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 122.96 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 123.44 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 122.85 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 124.10 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 123.65 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 123.86 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 122.02 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 121.59 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 125.19 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 125.25 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 124.50 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 122.95 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 120.15 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 125.16 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 123.99 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 125.77 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 128.05 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 132.36 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 128.68 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 124.52 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 123.16 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 122.90 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 122.81 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 125.68 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 125.47 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 125.08 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 125.35 | 11.74 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 123.94 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 123.58 | 11.74 | - | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 118 expiring on 30MAR2026
Delta for 118 CE is 0.23
Historical price for 118 CE is as follows
On 18 Mar PNB was trading at 113.12. The strike last trading price was 0.77, which was -0.12 lower than the previous day. The implied volatity was 28.47, the open interest changed by 16 which increased total open position to 314
On 17 Mar PNB was trading at 112.00. The strike last trading price was 0.89, which was -0.22 lower than the previous day. The implied volatity was 33.2, the open interest changed by 11 which increased total open position to 295
On 16 Mar PNB was trading at 110.97. The strike last trading price was 1.05, which was -0.56 lower than the previous day. The implied volatity was 38.62, the open interest changed by 49 which increased total open position to 283
On 13 Mar PNB was trading at 111.70. The strike last trading price was 1.62, which was -1.7 lower than the previous day. The implied volatity was 38.69, the open interest changed by 1 which increased total open position to 233
On 12 Mar PNB was trading at 116.61. The strike last trading price was 3.34, which was 0.36 higher than the previous day. The implied volatity was 36.24, the open interest changed by -19 which decreased total open position to 231
On 11 Mar PNB was trading at 115.84. The strike last trading price was 3, which was -0.71 lower than the previous day. The implied volatity was 34.57, the open interest changed by 63 which increased total open position to 252
On 10 Mar PNB was trading at 117.53. The strike last trading price was 3.79, which was 0.67 higher than the previous day. The implied volatity was 32.95, the open interest changed by 43 which increased total open position to 187
On 9 Mar PNB was trading at 115.07. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was 38.21, the open interest changed by -21 which decreased total open position to 146
On 6 Mar PNB was trading at 119.31. The strike last trading price was 4.84, which was -1.88 lower than the previous day. The implied volatity was 32.2, the open interest changed by 48 which increased total open position to 166
On 5 Mar PNB was trading at 122.20. The strike last trading price was 6.73, which was 0.21 higher than the previous day. The implied volatity was 30.81, the open interest changed by 98 which increased total open position to 118
On 4 Mar PNB was trading at 121.37. The strike last trading price was 6.52, which was -5.02 lower than the previous day. The implied volatity was 32.05, the open interest changed by 12 which increased total open position to 20
On 2 Mar PNB was trading at 126.05. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PNB was trading at 129.44. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Feb PNB was trading at 130.48. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb PNB was trading at 130.54. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Feb PNB was trading at 131.03. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Feb PNB was trading at 130.27. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Feb PNB was trading at 129.59. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Feb PNB was trading at 126.10. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Feb PNB was trading at 128.17. The strike last trading price was 11.54, which was 2.16 higher than the previous day. The implied volatity was 18.52, the open interest changed by 1 which increased total open position to 8
On 17 Feb PNB was trading at 124.82. The strike last trading price was 9.38, which was 2.88 higher than the previous day. The implied volatity was 24.05, the open interest changed by -1 which decreased total open position to 5
On 16 Feb PNB was trading at 120.57. The strike last trading price was 6.5, which was 1.14 higher than the previous day. The implied volatity was 25.27, the open interest changed by 5 which increased total open position to 6
On 13 Feb PNB was trading at 118.76. The strike last trading price was 5.36, which was -6.38 lower than the previous day. The implied volatity was 26.05, the open interest changed by 1 which increased total open position to 1
On 12 Feb PNB was trading at 120.96. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PNB was trading at 122.91. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PNB was trading at 122.96. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PNB was trading at 123.44. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PNB was trading at 122.85. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PNB was trading at 124.10. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PNB was trading at 123.65. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PNB was trading at 123.86. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PNB was trading at 122.02. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PNB was trading at 121.59. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PNB was trading at 125.19. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PNB was trading at 125.25. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PNB was trading at 124.50. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PNB was trading at 122.95. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PNB was trading at 120.15. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PNB was trading at 125.16. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PNB was trading at 123.99. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PNB was trading at 125.77. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PNB was trading at 128.05. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PNB was trading at 132.36. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PNB was trading at 128.68. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PNB was trading at 124.52. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PNB was trading at 123.16. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PNB was trading at 122.90. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PNB was trading at 122.81. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PNB was trading at 125.68. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PNB was trading at 125.47. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PNB was trading at 125.08. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PNB was trading at 125.35. The strike last trading price was 11.74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PNB was trading at 123.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PNB was trading at 123.58. The strike last trading price was 11.74, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 30MAR2026 118 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.07
Theta: -0.07
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 113.12 | 5.64 | -1.01 | 33.92 | 59 | -10 | 372 |
| 17 Mar | 112.00 | 6.6 | -3.23 | 34.44 | 44 | -2 | 382 |
| 16 Mar | 110.97 | 9.83 | 2.04 | 64.87 | 28 | -21 | 384 |
| 13 Mar | 111.70 | 7.84 | 3.51 | 44.71 | 70 | -21 | 405 |
| 12 Mar | 116.61 | 4.33 | -0.62 | 37.5 | 127 | -4 | 427 |
| 11 Mar | 115.84 | 4.8 | 1.05 | 38.11 | 345 | 65 | 431 |
| 10 Mar | 117.53 | 3.67 | -1.87 | 35 | 104 | 15 | 365 |
| 9 Mar | 115.07 | 5.4 | 2.04 | 38 | 237 | -67 | 350 |
| 6 Mar | 119.31 | 3.64 | 1.64 | 37.02 | 518 | 114 | 416 |
| 5 Mar | 122.20 | 2.06 | -0.74 | 32.21 | 542 | 119 | 302 |
| 4 Mar | 121.37 | 2.83 | 1.67 | 36.53 | 260 | 16 | 183 |
| 2 Mar | 126.05 | 1.23 | 0.57 | 32.66 | 273 | -28 | 168 |
| 27 Feb | 129.44 | 0.65 | 0.11 | 29.16 | 149 | 48 | 194 |
| 26 Feb | 130.48 | 0.53 | -0.07 | 28.79 | 62 | 8 | 146 |
| 25 Feb | 130.54 | 0.6 | -0.06 | 30.02 | 55 | 4 | 137 |
| 24 Feb | 131.03 | 0.68 | -0.04 | 31.38 | 147 | 29 | 135 |
| 23 Feb | 130.27 | 0.74 | -0.06 | 30.67 | 337 | 5 | 108 |
| 20 Feb | 129.59 | 0.83 | -0.52 | 29.55 | 99 | 13 | 102 |
| 19 Feb | 126.10 | 1.42 | 0.35 | 29.78 | 113 | 35 | 89 |
| 18 Feb | 128.17 | 1.07 | -0.57 | 29.26 | 111 | 20 | 54 |
| 17 Feb | 124.82 | 1.64 | -1.1 | 28.74 | 43 | 10 | 34 |
| 16 Feb | 120.57 | 2.74 | -1.06 | 28.23 | 25 | 13 | 20 |
| 13 Feb | 118.76 | 3.8 | 0.8 | 28.75 | 3 | 0 | 7 |
| 12 Feb | 120.96 | 3 | 0.91 | 28.83 | 2 | 0 | 6 |
| 11 Feb | 122.91 | 2.09 | -3.52 | 26.74 | 7 | 6 | 6 |
| 10 Feb | 122.96 | 5.61 | 0 | 4.85 | 0 | 0 | 0 |
| 9 Feb | 123.44 | 5.61 | 0 | 5.14 | 0 | 0 | 0 |
| 6 Feb | 122.85 | 5.61 | 0 | 4.5 | 0 | 0 | 0 |
| 5 Feb | 124.10 | 5.61 | 0 | 5.45 | 0 | 0 | 0 |
| 4 Feb | 123.65 | 5.61 | 0 | 5.15 | 0 | 0 | 0 |
| 3 Feb | 123.86 | 5.61 | 0 | 5.21 | 0 | 0 | 0 |
| 2 Feb | 122.02 | 5.61 | 0 | 4.15 | 0 | 0 | 0 |
| 1 Feb | 121.59 | 5.61 | 0 | 3.36 | 0 | 0 | 0 |
| 30 Jan | 125.19 | 5.61 | 0 | 5.95 | 0 | 0 | 0 |
| 29 Jan | 125.25 | 5.61 | 0 | 6.21 | 0 | 0 | 0 |
| 28 Jan | 124.50 | 5.61 | 0 | 5.62 | 0 | 0 | 0 |
| 27 Jan | 122.95 | 5.61 | 0 | 4.76 | 0 | 0 | 0 |
| 23 Jan | 120.15 | 5.61 | 0 | 2.85 | 0 | 0 | 0 |
| 22 Jan | 125.16 | 5.61 | 0 | 5.86 | 0 | 0 | 0 |
| 21 Jan | 123.99 | 5.61 | 0 | 5.16 | 0 | 0 | 0 |
| 20 Jan | 125.77 | 5.61 | 0 | 6.13 | 0 | 0 | 0 |
| 19 Jan | 128.05 | 5.61 | 0 | 7.41 | 0 | 0 | 0 |
| 16 Jan | 132.36 | 5.61 | 0 | 9.22 | 0 | 0 | 0 |
| 14 Jan | 128.68 | 5.61 | 0 | 7.46 | 0 | 0 | 0 |
| 13 Jan | 124.52 | 5.61 | 0 | 5.22 | 0 | 0 | 0 |
| 12 Jan | 123.16 | 5.61 | 0 | 4.63 | 0 | 0 | 0 |
| 9 Jan | 122.90 | 5.61 | 0 | 4.36 | 0 | 0 | 0 |
| 8 Jan | 122.81 | 5.61 | 0 | 4.23 | 0 | 0 | 0 |
| 7 Jan | 125.68 | 5.61 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 125.47 | 5.61 | 0 | 5.72 | 0 | 0 | 0 |
| 5 Jan | 125.08 | 5.61 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 125.35 | 5.61 | 0 | 5.78 | 0 | 0 | 0 |
| 1 Jan | 123.94 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 123.58 | 5.61 | - | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 118 expiring on 30MAR2026
Delta for 118 PE is -0.73
Historical price for 118 PE is as follows
On 18 Mar PNB was trading at 113.12. The strike last trading price was 5.64, which was -1.01 lower than the previous day. The implied volatity was 33.92, the open interest changed by -10 which decreased total open position to 372
On 17 Mar PNB was trading at 112.00. The strike last trading price was 6.6, which was -3.23 lower than the previous day. The implied volatity was 34.44, the open interest changed by -2 which decreased total open position to 382
On 16 Mar PNB was trading at 110.97. The strike last trading price was 9.83, which was 2.04 higher than the previous day. The implied volatity was 64.87, the open interest changed by -21 which decreased total open position to 384
On 13 Mar PNB was trading at 111.70. The strike last trading price was 7.84, which was 3.51 higher than the previous day. The implied volatity was 44.71, the open interest changed by -21 which decreased total open position to 405
On 12 Mar PNB was trading at 116.61. The strike last trading price was 4.33, which was -0.62 lower than the previous day. The implied volatity was 37.5, the open interest changed by -4 which decreased total open position to 427
On 11 Mar PNB was trading at 115.84. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was 38.11, the open interest changed by 65 which increased total open position to 431
On 10 Mar PNB was trading at 117.53. The strike last trading price was 3.67, which was -1.87 lower than the previous day. The implied volatity was 35, the open interest changed by 15 which increased total open position to 365
On 9 Mar PNB was trading at 115.07. The strike last trading price was 5.4, which was 2.04 higher than the previous day. The implied volatity was 38, the open interest changed by -67 which decreased total open position to 350
On 6 Mar PNB was trading at 119.31. The strike last trading price was 3.64, which was 1.64 higher than the previous day. The implied volatity was 37.02, the open interest changed by 114 which increased total open position to 416
On 5 Mar PNB was trading at 122.20. The strike last trading price was 2.06, which was -0.74 lower than the previous day. The implied volatity was 32.21, the open interest changed by 119 which increased total open position to 302
On 4 Mar PNB was trading at 121.37. The strike last trading price was 2.83, which was 1.67 higher than the previous day. The implied volatity was 36.53, the open interest changed by 16 which increased total open position to 183
On 2 Mar PNB was trading at 126.05. The strike last trading price was 1.23, which was 0.57 higher than the previous day. The implied volatity was 32.66, the open interest changed by -28 which decreased total open position to 168
On 27 Feb PNB was trading at 129.44. The strike last trading price was 0.65, which was 0.11 higher than the previous day. The implied volatity was 29.16, the open interest changed by 48 which increased total open position to 194
On 26 Feb PNB was trading at 130.48. The strike last trading price was 0.53, which was -0.07 lower than the previous day. The implied volatity was 28.79, the open interest changed by 8 which increased total open position to 146
On 25 Feb PNB was trading at 130.54. The strike last trading price was 0.6, which was -0.06 lower than the previous day. The implied volatity was 30.02, the open interest changed by 4 which increased total open position to 137
On 24 Feb PNB was trading at 131.03. The strike last trading price was 0.68, which was -0.04 lower than the previous day. The implied volatity was 31.38, the open interest changed by 29 which increased total open position to 135
On 23 Feb PNB was trading at 130.27. The strike last trading price was 0.74, which was -0.06 lower than the previous day. The implied volatity was 30.67, the open interest changed by 5 which increased total open position to 108
On 20 Feb PNB was trading at 129.59. The strike last trading price was 0.83, which was -0.52 lower than the previous day. The implied volatity was 29.55, the open interest changed by 13 which increased total open position to 102
On 19 Feb PNB was trading at 126.10. The strike last trading price was 1.42, which was 0.35 higher than the previous day. The implied volatity was 29.78, the open interest changed by 35 which increased total open position to 89
On 18 Feb PNB was trading at 128.17. The strike last trading price was 1.07, which was -0.57 lower than the previous day. The implied volatity was 29.26, the open interest changed by 20 which increased total open position to 54
On 17 Feb PNB was trading at 124.82. The strike last trading price was 1.64, which was -1.1 lower than the previous day. The implied volatity was 28.74, the open interest changed by 10 which increased total open position to 34
On 16 Feb PNB was trading at 120.57. The strike last trading price was 2.74, which was -1.06 lower than the previous day. The implied volatity was 28.23, the open interest changed by 13 which increased total open position to 20
On 13 Feb PNB was trading at 118.76. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 7
On 12 Feb PNB was trading at 120.96. The strike last trading price was 3, which was 0.91 higher than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 6
On 11 Feb PNB was trading at 122.91. The strike last trading price was 2.09, which was -3.52 lower than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 6
On 10 Feb PNB was trading at 122.96. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PNB was trading at 123.44. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PNB was trading at 122.85. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PNB was trading at 124.10. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PNB was trading at 123.65. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PNB was trading at 123.86. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PNB was trading at 122.02. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PNB was trading at 121.59. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PNB was trading at 125.19. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PNB was trading at 125.25. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PNB was trading at 124.50. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PNB was trading at 122.95. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PNB was trading at 120.15. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PNB was trading at 125.16. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PNB was trading at 123.99. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PNB was trading at 125.77. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PNB was trading at 128.05. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PNB was trading at 132.36. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PNB was trading at 128.68. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PNB was trading at 124.52. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PNB was trading at 123.16. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PNB was trading at 122.90. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PNB was trading at 122.81. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PNB was trading at 125.68. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PNB was trading at 125.47. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PNB was trading at 125.08. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PNB was trading at 125.35. The strike last trading price was 5.61, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PNB was trading at 123.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PNB was trading at 123.58. The strike last trading price was 5.61, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
