PNB
Punjab National Bank
Historical option data for PNB
23 Mar 2026 04:12 PM IST
| PNB 30-MAR-2026 119 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 105.55 | 0.13 | -0.28 | 49.96 | 235 | 32 | 179 | |||||||||
| 20 Mar | 111.53 | 0.37 | 0.07 | 32.15 | 181 | -2 | 146 | |||||||||
| 19 Mar | 109.49 | 0.3 | -0.29 | 33.29 | 166 | -11 | 147 | |||||||||
| 18 Mar | 113.12 | 0.59 | -0.12 | 28.7 | 65 | -2 | 157 | |||||||||
| 17 Mar | 112.00 | 0.73 | -0.22 | 33.7 | 81 | -13 | 159 | |||||||||
| 16 Mar | 110.97 | 0.89 | -0.51 | 39.06 | 200 | 15 | 171 | |||||||||
| 13 Mar | 111.70 | 1.41 | -1.44 | 39.13 | 305 | 26 | 156 | |||||||||
| 12 Mar | 116.61 | 2.86 | 0.3 | 35.69 | 210 | -7 | 135 | |||||||||
| 11 Mar | 115.84 | 2.61 | -0.64 | 34.66 | 216 | 9 | 142 | |||||||||
| 10 Mar | 117.53 | 3.28 | 0.54 | 32.63 | 124 | 0 | 132 | |||||||||
| 9 Mar | 115.07 | 2.9 | -1.48 | 38.5 | 455 | -23 | 128 | |||||||||
| 6 Mar | 119.31 | 4.31 | -1.89 | 32.22 | 75 | 24 | 147 | |||||||||
| 5 Mar | 122.20 | 6.38 | -0.1 | 33.41 | 181 | 111 | 123 | |||||||||
| 4 Mar | 121.37 | 6.48 | 0.62 | 36.81 | 17 | 9 | 11 | |||||||||
| 2 Mar | 126.05 | 6 | 0.85 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 129.44 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 130.48 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 130.54 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 131.03 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 130.27 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 129.59 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 126.10 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 128.17 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 124.82 | 6 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 120.57 | 6 | 0.85 | 25.62 | 19 | -2 | 3 | |||||||||
| 13 Feb | 118.76 | 5.15 | -2.42 | 28 | 9 | 2 | 4 | |||||||||
| 12 Feb | 120.96 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 122.91 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 122.96 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 123.44 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 122.85 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 124.10 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 123.65 | 7.57 | 2.02 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 123.86 | 7.57 | 2.02 | 18.35 | 3 | -1 | 2 | |||||||||
| 2 Feb | 122.02 | 5.55 | -4.36 | 12.95 | 5 | 2 | 2 | |||||||||
| 1 Feb | 121.59 | 9.91 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 125.19 | 9.91 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 125.25 | 9.91 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 124.50 | 9.91 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 119 expiring on 30MAR2026
Delta for 119 CE is 0.04
Historical price for 119 CE is as follows
On 23 Mar PNB was trading at 105.55. The strike last trading price was 0.13, which was -0.28 lower than the previous day. The implied volatity was 49.96, the open interest changed by 32 which increased total open position to 179
On 20 Mar PNB was trading at 111.53. The strike last trading price was 0.37, which was 0.07 higher than the previous day. The implied volatity was 32.15, the open interest changed by -2 which decreased total open position to 146
On 19 Mar PNB was trading at 109.49. The strike last trading price was 0.3, which was -0.29 lower than the previous day. The implied volatity was 33.29, the open interest changed by -11 which decreased total open position to 147
On 18 Mar PNB was trading at 113.12. The strike last trading price was 0.59, which was -0.12 lower than the previous day. The implied volatity was 28.7, the open interest changed by -2 which decreased total open position to 157
On 17 Mar PNB was trading at 112.00. The strike last trading price was 0.73, which was -0.22 lower than the previous day. The implied volatity was 33.7, the open interest changed by -13 which decreased total open position to 159
On 16 Mar PNB was trading at 110.97. The strike last trading price was 0.89, which was -0.51 lower than the previous day. The implied volatity was 39.06, the open interest changed by 15 which increased total open position to 171
On 13 Mar PNB was trading at 111.70. The strike last trading price was 1.41, which was -1.44 lower than the previous day. The implied volatity was 39.13, the open interest changed by 26 which increased total open position to 156
On 12 Mar PNB was trading at 116.61. The strike last trading price was 2.86, which was 0.3 higher than the previous day. The implied volatity was 35.69, the open interest changed by -7 which decreased total open position to 135
On 11 Mar PNB was trading at 115.84. The strike last trading price was 2.61, which was -0.64 lower than the previous day. The implied volatity was 34.66, the open interest changed by 9 which increased total open position to 142
On 10 Mar PNB was trading at 117.53. The strike last trading price was 3.28, which was 0.54 higher than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 132
On 9 Mar PNB was trading at 115.07. The strike last trading price was 2.9, which was -1.48 lower than the previous day. The implied volatity was 38.5, the open interest changed by -23 which decreased total open position to 128
On 6 Mar PNB was trading at 119.31. The strike last trading price was 4.31, which was -1.89 lower than the previous day. The implied volatity was 32.22, the open interest changed by 24 which increased total open position to 147
On 5 Mar PNB was trading at 122.20. The strike last trading price was 6.38, which was -0.1 lower than the previous day. The implied volatity was 33.41, the open interest changed by 111 which increased total open position to 123
On 4 Mar PNB was trading at 121.37. The strike last trading price was 6.48, which was 0.62 higher than the previous day. The implied volatity was 36.81, the open interest changed by 9 which increased total open position to 11
On 2 Mar PNB was trading at 126.05. The strike last trading price was 6, which was 0.85 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 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb PNB was trading at 130.48. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb PNB was trading at 130.54. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb PNB was trading at 131.03. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb PNB was trading at 130.27. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb PNB was trading at 129.59. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb PNB was trading at 126.10. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb PNB was trading at 128.17. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb PNB was trading at 124.82. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb PNB was trading at 120.57. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was 25.62, the open interest changed by -2 which decreased total open position to 3
On 13 Feb PNB was trading at 118.76. The strike last trading price was 5.15, which was -2.42 lower than the previous day. The implied volatity was 28, the open interest changed by 2 which increased total open position to 4
On 12 Feb PNB was trading at 120.96. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb PNB was trading at 122.91. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb PNB was trading at 122.96. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb PNB was trading at 123.44. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb PNB was trading at 122.85. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb PNB was trading at 124.10. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb PNB was trading at 123.65. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb PNB was trading at 123.86. The strike last trading price was 7.57, which was 2.02 higher than the previous day. The implied volatity was 18.35, the open interest changed by -1 which decreased total open position to 2
On 2 Feb PNB was trading at 122.02. The strike last trading price was 5.55, which was -4.36 lower than the previous day. The implied volatity was 12.95, the open interest changed by 2 which increased total open position to 2
On 1 Feb PNB was trading at 121.59. The strike last trading price was 9.91, 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 9.91, 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 9.91, 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 9.91, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| PNB 30MAR2026 119 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.01
Theta: 0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 105.55 | 13 | 5.83 | 40.84 | 6 | 0 | 187 |
| 20 Mar | 111.53 | 7.17 | -1.99 | 20.03 | 28 | 1 | 187 |
| 19 Mar | 109.49 | 9.16 | 2.75 | 40.11 | 8 | -2 | 186 |
| 18 Mar | 113.12 | 6.37 | -1.02 | 33.33 | 7 | -7 | 0 |
| 17 Mar | 112.00 | 7.39 | -1.05 | 34.27 | 34 | -7 | 188 |
| 16 Mar | 110.97 | 8.6 | 0.2 | 36.95 | 12 | -2 | 196 |
| 13 Mar | 111.70 | 8.4 | 3.53 | 42.69 | 48 | -22 | 198 |
| 12 Mar | 116.61 | 4.87 | -0.66 | 37.21 | 13 | -1 | 221 |
| 11 Mar | 115.84 | 5.37 | 1.11 | 37.93 | 121 | 2 | 222 |
| 10 Mar | 117.53 | 4.18 | -2.03 | 34.91 | 36 | 0 | 220 |
| 9 Mar | 115.07 | 6.07 | 2.31 | 38.53 | 173 | -77 | 224 |
| 6 Mar | 119.31 | 4.03 | 1.81 | 36.35 | 278 | 56 | 300 |
| 5 Mar | 122.20 | 2.28 | -0.86 | 31.12 | 368 | 136 | 245 |
| 4 Mar | 121.37 | 3.18 | 1.75 | 36.2 | 184 | -12 | 109 |
| 2 Mar | 126.05 | 1.42 | 0.65 | 32.31 | 130 | 25 | 121 |
| 27 Feb | 129.44 | 0.79 | 0.15 | 29.11 | 39 | 16 | 95 |
| 26 Feb | 130.48 | 0.66 | -0.06 | 28.89 | 7 | 1 | 78 |
| 25 Feb | 130.54 | 0.72 | -0.05 | 29.91 | 32 | 3 | 75 |
| 24 Feb | 131.03 | 0.79 | -0.03 | 31.07 | 68 | 12 | 71 |
| 23 Feb | 130.27 | 0.85 | -0.1 | 30.26 | 69 | 1 | 59 |
| 20 Feb | 129.59 | 0.95 | -0.62 | 29.14 | 32 | 21 | 57 |
| 19 Feb | 126.10 | 1.57 | 0.39 | 29.08 | 39 | 14 | 28 |
| 18 Feb | 128.17 | 1.24 | -0.85 | 29.06 | 7 | 1 | 15 |
| 17 Feb | 124.82 | 2.09 | -1.17 | 30.11 | 16 | 6 | 13 |
| 16 Feb | 120.57 | 3.26 | -1.45 | 29.33 | 13 | 6 | 6 |
| 13 Feb | 118.76 | 4.71 | 0 | 0.94 | 0 | 0 | 0 |
| 12 Feb | 120.96 | 4.71 | 0 | 2.62 | 0 | 0 | 0 |
| 11 Feb | 122.91 | 4.71 | 0 | 4.11 | 0 | 0 | 0 |
| 10 Feb | 122.96 | 4.71 | 0 | 4.12 | 0 | 0 | 0 |
| 9 Feb | 123.44 | 4.71 | 0 | 4.43 | 0 | 0 | 0 |
| 6 Feb | 122.85 | 4.71 | 0 | 3.8 | 0 | 0 | 0 |
| 5 Feb | 124.10 | 4.71 | 0 | 4.79 | 0 | 0 | 0 |
| 4 Feb | 123.65 | 4.71 | 0 | 4.5 | 0 | 0 | 0 |
| 3 Feb | 123.86 | 4.71 | 0 | 4.54 | 0 | 0 | 0 |
| 2 Feb | 122.02 | 4.71 | 0 | 3.45 | 0 | 0 | 0 |
| 1 Feb | 121.59 | 4.71 | 0 | 2.64 | 0 | 0 | 0 |
| 30 Jan | 125.19 | 4.71 | 0 | 5.35 | 0 | 0 | 0 |
| 29 Jan | 125.25 | 4.71 | 0 | 5.85 | 0 | 0 | 0 |
| 28 Jan | 124.50 | 4.71 | 0 | 5.01 | 0 | 0 | 0 |
For Punjab National Bank - strike price 119 expiring on 30MAR2026
Delta for 119 PE is -0.98
Historical price for 119 PE is as follows
On 23 Mar PNB was trading at 105.55. The strike last trading price was 13, which was 5.83 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 187
On 20 Mar PNB was trading at 111.53. The strike last trading price was 7.17, which was -1.99 lower than the previous day. The implied volatity was 20.03, the open interest changed by 1 which increased total open position to 187
On 19 Mar PNB was trading at 109.49. The strike last trading price was 9.16, which was 2.75 higher than the previous day. The implied volatity was 40.11, the open interest changed by -2 which decreased total open position to 186
On 18 Mar PNB was trading at 113.12. The strike last trading price was 6.37, which was -1.02 lower than the previous day. The implied volatity was 33.33, the open interest changed by -7 which decreased total open position to 0
On 17 Mar PNB was trading at 112.00. The strike last trading price was 7.39, which was -1.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by -7 which decreased total open position to 188
On 16 Mar PNB was trading at 110.97. The strike last trading price was 8.6, which was 0.2 higher than the previous day. The implied volatity was 36.95, the open interest changed by -2 which decreased total open position to 196
On 13 Mar PNB was trading at 111.70. The strike last trading price was 8.4, which was 3.53 higher than the previous day. The implied volatity was 42.69, the open interest changed by -22 which decreased total open position to 198
On 12 Mar PNB was trading at 116.61. The strike last trading price was 4.87, which was -0.66 lower than the previous day. The implied volatity was 37.21, the open interest changed by -1 which decreased total open position to 221
On 11 Mar PNB was trading at 115.84. The strike last trading price was 5.37, which was 1.11 higher than the previous day. The implied volatity was 37.93, the open interest changed by 2 which increased total open position to 222
On 10 Mar PNB was trading at 117.53. The strike last trading price was 4.18, which was -2.03 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 220
On 9 Mar PNB was trading at 115.07. The strike last trading price was 6.07, which was 2.31 higher than the previous day. The implied volatity was 38.53, the open interest changed by -77 which decreased total open position to 224
On 6 Mar PNB was trading at 119.31. The strike last trading price was 4.03, which was 1.81 higher than the previous day. The implied volatity was 36.35, the open interest changed by 56 which increased total open position to 300
On 5 Mar PNB was trading at 122.20. The strike last trading price was 2.28, which was -0.86 lower than the previous day. The implied volatity was 31.12, the open interest changed by 136 which increased total open position to 245
On 4 Mar PNB was trading at 121.37. The strike last trading price was 3.18, which was 1.75 higher than the previous day. The implied volatity was 36.2, the open interest changed by -12 which decreased total open position to 109
On 2 Mar PNB was trading at 126.05. The strike last trading price was 1.42, which was 0.65 higher than the previous day. The implied volatity was 32.31, the open interest changed by 25 which increased total open position to 121
On 27 Feb PNB was trading at 129.44. The strike last trading price was 0.79, which was 0.15 higher than the previous day. The implied volatity was 29.11, the open interest changed by 16 which increased total open position to 95
On 26 Feb PNB was trading at 130.48. The strike last trading price was 0.66, which was -0.06 lower than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 78
On 25 Feb PNB was trading at 130.54. The strike last trading price was 0.72, which was -0.05 lower than the previous day. The implied volatity was 29.91, the open interest changed by 3 which increased total open position to 75
On 24 Feb PNB was trading at 131.03. The strike last trading price was 0.79, which was -0.03 lower than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 71
On 23 Feb PNB was trading at 130.27. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 30.26, the open interest changed by 1 which increased total open position to 59
On 20 Feb PNB was trading at 129.59. The strike last trading price was 0.95, which was -0.62 lower than the previous day. The implied volatity was 29.14, the open interest changed by 21 which increased total open position to 57
On 19 Feb PNB was trading at 126.10. The strike last trading price was 1.57, which was 0.39 higher than the previous day. The implied volatity was 29.08, the open interest changed by 14 which increased total open position to 28
On 18 Feb PNB was trading at 128.17. The strike last trading price was 1.24, which was -0.85 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 15
On 17 Feb PNB was trading at 124.82. The strike last trading price was 2.09, which was -1.17 lower than the previous day. The implied volatity was 30.11, the open interest changed by 6 which increased total open position to 13
On 16 Feb PNB was trading at 120.57. The strike last trading price was 3.26, which was -1.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 6 which increased total open position to 6
On 13 Feb PNB was trading at 118.76. The strike last trading price was 4.71, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PNB was trading at 120.96. The strike last trading price was 4.71, which was 0 lower than the previous day. The implied volatity was 2.62, 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 4.71, which was 0 lower than the previous day. The implied volatity was 4.11, 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 4.71, which was 0 lower than the previous day. The implied volatity was 4.12, 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 4.71, which was 0 lower than the previous day. The implied volatity was 4.43, 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 4.71, which was 0 lower than the previous day. The implied volatity was 3.8, 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 4.71, which was 0 lower than the previous day. The implied volatity was 4.79, 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 4.71, 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 3 Feb PNB was trading at 123.86. The strike last trading price was 4.71, which was 0 lower than the previous day. The implied volatity was 4.54, 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 4.71, which was 0 lower than the previous day. The implied volatity was 3.45, 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 4.71, which was 0 lower than the previous day. The implied volatity was 2.64, 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 4.71, which was 0 lower than the previous day. The implied volatity was 5.35, 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 4.71, which was 0 lower than the previous day. The implied volatity was 5.85, 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 4.71, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
