PNB
Punjab National Bank
Historical option data for PNB
20 Feb 2026 04:12 PM IST
| PNB 24-FEB-2026 122 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.02
Theta: -0.11
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 129.59 | 7.3 | 2.94 | 37.7 | 72 | 1 | 181 | |||||||||
| 19 Feb | 126.10 | 4.05 | -2.22 | 10.99 | 96 | -17 | 181 | |||||||||
| 18 Feb | 128.17 | 6.24 | 2.26 | 11.87 | 260 | -97 | 198 | |||||||||
| 17 Feb | 124.82 | 4.03 | 2.36 | 30.73 | 2,914 | -204 | 298 | |||||||||
| 16 Feb | 120.57 | 1.73 | 0.35 | 29.28 | 1,262 | 0 | 515 | |||||||||
| 13 Feb | 118.76 | 1.29 | -1.03 | 30.54 | 940 | 17 | 501 | |||||||||
| 12 Feb | 120.96 | 2.24 | -0.99 | 29.89 | 1,081 | 154 | 485 | |||||||||
| 11 Feb | 122.91 | 3.11 | -0.19 | 26.38 | 1,050 | -12 | 331 | |||||||||
| 10 Feb | 122.96 | 3.28 | -0.47 | 25.55 | 110 | 5 | 344 | |||||||||
| 9 Feb | 123.44 | 3.69 | 0.35 | 26.98 | 249 | -74 | 339 | |||||||||
| 6 Feb | 122.85 | 3.17 | -1.28 | 23.96 | 772 | 111 | 411 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 124.10 | 4.4 | -0.07 | 26.48 | 86 | -27 | 301 | |||||||||
| 4 Feb | 123.65 | 4.43 | -0.08 | 27.77 | 148 | -25 | 327 | |||||||||
| 3 Feb | 123.86 | 4.41 | 0.97 | 25.26 | 529 | 146 | 354 | |||||||||
| 2 Feb | 122.02 | 3.38 | -0.58 | 26.37 | 732 | 90 | 206 | |||||||||
| 1 Feb | 121.59 | 3.74 | -2.44 | 31.59 | 322 | 9 | 115 | |||||||||
| 30 Jan | 125.19 | 6.08 | -0.17 | 28.95 | 83 | -8 | 108 | |||||||||
| 29 Jan | 125.25 | 6.33 | 0.25 | 30.84 | 76 | -25 | 120 | |||||||||
| 28 Jan | 124.50 | 6.13 | 1 | 31.13 | 323 | -8 | 147 | |||||||||
| 27 Jan | 122.95 | 5.25 | 1.3 | 29.44 | 675 | 50 | 158 | |||||||||
| 23 Jan | 120.15 | 3.85 | -2.56 | 29.76 | 183 | 96 | 108 | |||||||||
| 22 Jan | 125.16 | 6.41 | -0.24 | 26.36 | 4 | 3 | 11 | |||||||||
| 21 Jan | 123.99 | 6.65 | -2.75 | - | 0 | 0 | 8 | |||||||||
| 20 Jan | 125.77 | 6.65 | -2.75 | 26.17 | 3 | 1 | 7 | |||||||||
| 19 Jan | 128.05 | 9.4 | 2.75 | - | 0 | 0 | 6 | |||||||||
| 16 Jan | 132.36 | 9.4 | 2.75 | - | 0 | 0 | 6 | |||||||||
| 14 Jan | 128.68 | 9.4 | 2.75 | 25.67 | 3 | -1 | 6 | |||||||||
| 13 Jan | 124.52 | 6.65 | -1.45 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 123.16 | 6.65 | -1.45 | 30.36 | 1 | 0 | 7 | |||||||||
| 9 Jan | 122.90 | 8.1 | 0.6 | - | 0 | 0 | 7 | |||||||||
| 8 Jan | 122.81 | 8.1 | 0.6 | - | 0 | 0 | 7 | |||||||||
| 7 Jan | 125.68 | 8.1 | 0.6 | - | 0 | 0 | 7 | |||||||||
| 6 Jan | 125.47 | 8.1 | 0.6 | - | 0 | 0 | 7 | |||||||||
| 5 Jan | 125.08 | 8.1 | 0.6 | 30.72 | 2 | 1 | 6 | |||||||||
| 2 Jan | 125.35 | 7.5 | 1.95 | - | 0 | 0 | 5 | |||||||||
| 1 Jan | 123.94 | 7.5 | 1.95 | - | 0 | 0 | 5 | |||||||||
| 31 Dec | 123.58 | 7.5 | 1.95 | 29.67 | 6 | 0 | 6 | |||||||||
| 30 Dec | 122.38 | 5.55 | 0.65 | 24.24 | 2 | 0 | 6 | |||||||||
| 29 Dec | 120.54 | 4.9 | 0.5 | 24.52 | 3 | 2 | 6 | |||||||||
| 26 Dec | 120.37 | 4.4 | -1.1 | 21.76 | 1 | 0 | 4 | |||||||||
| 24 Dec | 120.93 | 5.5 | -0.6 | - | 0 | 0 | 4 | |||||||||
| 23 Dec | 120.90 | 5.5 | -0.6 | 25.32 | 3 | 1 | 3 | |||||||||
| 22 Dec | 121.31 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 119.82 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 18 Dec | 118.90 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 17 Dec | 119.33 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 16 Dec | 117.03 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 15 Dec | 118.74 | 6.1 | -4.08 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 117.81 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 11 Dec | 117.57 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 10 Dec | 117.16 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 9 Dec | 117.83 | 6.1 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 116.00 | 6.1 | -4.08 | - | 0 | 0 | 2 | |||||||||
| 5 Dec | 121.71 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 119.53 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 119.80 | 6.1 | -4.08 | 25.53 | 2 | 1 | 1 | |||||||||
| 2 Dec | 125.35 | 10.18 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 125.30 | 10.18 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 124.50 | 10.18 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 124.93 | 10.18 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 122 expiring on 24FEB2026
Delta for 122 CE is 0.94
Historical price for 122 CE is as follows
On 20 Feb PNB was trading at 129.59. The strike last trading price was 7.3, which was 2.94 higher than the previous day. The implied volatity was 37.7, the open interest changed by 1 which increased total open position to 181
On 19 Feb PNB was trading at 126.10. The strike last trading price was 4.05, which was -2.22 lower than the previous day. The implied volatity was 10.99, the open interest changed by -17 which decreased total open position to 181
On 18 Feb PNB was trading at 128.17. The strike last trading price was 6.24, which was 2.26 higher than the previous day. The implied volatity was 11.87, the open interest changed by -97 which decreased total open position to 198
On 17 Feb PNB was trading at 124.82. The strike last trading price was 4.03, which was 2.36 higher than the previous day. The implied volatity was 30.73, the open interest changed by -204 which decreased total open position to 298
On 16 Feb PNB was trading at 120.57. The strike last trading price was 1.73, which was 0.35 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 515
On 13 Feb PNB was trading at 118.76. The strike last trading price was 1.29, which was -1.03 lower than the previous day. The implied volatity was 30.54, the open interest changed by 17 which increased total open position to 501
On 12 Feb PNB was trading at 120.96. The strike last trading price was 2.24, which was -0.99 lower than the previous day. The implied volatity was 29.89, the open interest changed by 154 which increased total open position to 485
On 11 Feb PNB was trading at 122.91. The strike last trading price was 3.11, which was -0.19 lower than the previous day. The implied volatity was 26.38, the open interest changed by -12 which decreased total open position to 331
On 10 Feb PNB was trading at 122.96. The strike last trading price was 3.28, which was -0.47 lower than the previous day. The implied volatity was 25.55, the open interest changed by 5 which increased total open position to 344
On 9 Feb PNB was trading at 123.44. The strike last trading price was 3.69, which was 0.35 higher than the previous day. The implied volatity was 26.98, the open interest changed by -74 which decreased total open position to 339
On 6 Feb PNB was trading at 122.85. The strike last trading price was 3.17, which was -1.28 lower than the previous day. The implied volatity was 23.96, the open interest changed by 111 which increased total open position to 411
On 5 Feb PNB was trading at 124.10. The strike last trading price was 4.4, which was -0.07 lower than the previous day. The implied volatity was 26.48, the open interest changed by -27 which decreased total open position to 301
On 4 Feb PNB was trading at 123.65. The strike last trading price was 4.43, which was -0.08 lower than the previous day. The implied volatity was 27.77, the open interest changed by -25 which decreased total open position to 327
On 3 Feb PNB was trading at 123.86. The strike last trading price was 4.41, which was 0.97 higher than the previous day. The implied volatity was 25.26, the open interest changed by 146 which increased total open position to 354
On 2 Feb PNB was trading at 122.02. The strike last trading price was 3.38, which was -0.58 lower than the previous day. The implied volatity was 26.37, the open interest changed by 90 which increased total open position to 206
On 1 Feb PNB was trading at 121.59. The strike last trading price was 3.74, which was -2.44 lower than the previous day. The implied volatity was 31.59, the open interest changed by 9 which increased total open position to 115
On 30 Jan PNB was trading at 125.19. The strike last trading price was 6.08, which was -0.17 lower than the previous day. The implied volatity was 28.95, the open interest changed by -8 which decreased total open position to 108
On 29 Jan PNB was trading at 125.25. The strike last trading price was 6.33, which was 0.25 higher than the previous day. The implied volatity was 30.84, the open interest changed by -25 which decreased total open position to 120
On 28 Jan PNB was trading at 124.50. The strike last trading price was 6.13, which was 1 higher than the previous day. The implied volatity was 31.13, the open interest changed by -8 which decreased total open position to 147
On 27 Jan PNB was trading at 122.95. The strike last trading price was 5.25, which was 1.3 higher than the previous day. The implied volatity was 29.44, the open interest changed by 50 which increased total open position to 158
On 23 Jan PNB was trading at 120.15. The strike last trading price was 3.85, which was -2.56 lower than the previous day. The implied volatity was 29.76, the open interest changed by 96 which increased total open position to 108
On 22 Jan PNB was trading at 125.16. The strike last trading price was 6.41, which was -0.24 lower than the previous day. The implied volatity was 26.36, the open interest changed by 3 which increased total open position to 11
On 21 Jan PNB was trading at 123.99. The strike last trading price was 6.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Jan PNB was trading at 125.77. The strike last trading price was 6.65, which was -2.75 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 7
On 19 Jan PNB was trading at 128.05. The strike last trading price was 9.4, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan PNB was trading at 132.36. The strike last trading price was 9.4, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 Jan PNB was trading at 128.68. The strike last trading price was 9.4, which was 2.75 higher than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 6
On 13 Jan PNB was trading at 124.52. The strike last trading price was 6.65, which was -1.45 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 6.65, which was -1.45 lower than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 7
On 9 Jan PNB was trading at 122.90. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan PNB was trading at 122.81. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Jan PNB was trading at 125.68. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Jan PNB was trading at 125.47. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jan PNB was trading at 125.08. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 6
On 2 Jan PNB was trading at 125.35. The strike last trading price was 7.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Jan PNB was trading at 123.94. The strike last trading price was 7.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 31 Dec PNB was trading at 123.58. The strike last trading price was 7.5, which was 1.95 higher than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 6
On 30 Dec PNB was trading at 122.38. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 6
On 29 Dec PNB was trading at 120.54. The strike last trading price was 4.9, which was 0.5 higher than the previous day. The implied volatity was 24.52, the open interest changed by 2 which increased total open position to 6
On 26 Dec PNB was trading at 120.37. The strike last trading price was 4.4, which was -1.1 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 4
On 24 Dec PNB was trading at 120.93. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Dec PNB was trading at 120.90. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 3
On 22 Dec PNB was trading at 121.31. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec PNB was trading at 119.82. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec PNB was trading at 118.90. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec PNB was trading at 119.33. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec PNB was trading at 117.03. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec PNB was trading at 118.74. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PNB was trading at 117.81. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec PNB was trading at 117.57. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec PNB was trading at 117.16. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec PNB was trading at 117.83. The strike last trading price was 6.1, 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 8 Dec PNB was trading at 116.00. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec PNB was trading at 121.71. 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 4 Dec PNB was trading at 119.53. 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 3 Dec PNB was trading at 119.80. The strike last trading price was 6.1, which was -4.08 lower than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 1
On 2 Dec PNB was trading at 125.35. The strike last trading price was 10.18, 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 Dec PNB was trading at 125.30. The strike last trading price was 10.18, 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 Nov PNB was trading at 124.50. The strike last trading price was 10.18, 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 Nov PNB was trading at 124.93. The strike last trading price was 10.18, 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
| PNB 24FEB2026 122 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.02
Theta: -0.07
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 129.59 | 0.12 | -0.22 | 36.74 | 586 | 5 | 390 |
| 19 Feb | 126.10 | 0.37 | 0.08 | 30.27 | 557 | -65 | 386 |
| 18 Feb | 128.17 | 0.27 | -0.61 | 31.77 | 1,418 | 23 | 449 |
| 17 Feb | 124.82 | 0.87 | -1.78 | 30.44 | 1,970 | 124 | 432 |
| 16 Feb | 120.57 | 2.54 | -1.98 | 29.66 | 132 | -24 | 307 |
| 13 Feb | 118.76 | 4.65 | 1.67 | 34.24 | 187 | -49 | 329 |
| 12 Feb | 120.96 | 3.05 | 1.12 | 30.01 | 712 | -7 | 377 |
| 11 Feb | 122.91 | 1.95 | 0.08 | 27.53 | 830 | 70 | 385 |
| 10 Feb | 122.96 | 1.89 | 0.05 | 27.03 | 159 | 30 | 315 |
| 9 Feb | 123.44 | 1.88 | -0.48 | 27.29 | 192 | -28 | 284 |
| 6 Feb | 122.85 | 2.3 | 0.26 | 26.03 | 374 | 10 | 316 |
| 5 Feb | 124.10 | 2.05 | -0.1 | 28.32 | 180 | 9 | 305 |
| 4 Feb | 123.65 | 2.15 | 0.03 | 27.56 | 223 | 35 | 295 |
| 3 Feb | 123.86 | 2.15 | -0.88 | 27.87 | 370 | 41 | 258 |
| 2 Feb | 122.02 | 3.02 | -1.02 | 27.32 | 374 | -38 | 214 |
| 1 Feb | 121.59 | 4.45 | 1.89 | 35.93 | 639 | 22 | 252 |
| 30 Jan | 125.19 | 2.65 | 0.05 | 34.02 | 239 | 10 | 232 |
| 29 Jan | 125.25 | 2.72 | -0.08 | 33.75 | 169 | 37 | 222 |
| 28 Jan | 124.50 | 2.75 | -0.86 | 32.07 | 337 | 47 | 184 |
| 27 Jan | 122.95 | 3.4 | -1.71 | 33.11 | 211 | 9 | 137 |
| 23 Jan | 120.15 | 5.45 | 2.99 | 35.43 | 220 | 74 | 129 |
| 22 Jan | 125.16 | 2.48 | -0.64 | 29.08 | 39 | 12 | 56 |
| 21 Jan | 123.99 | 3.14 | 0.64 | 29.75 | 12 | 2 | 39 |
| 20 Jan | 125.77 | 2.5 | 0.51 | 28.95 | 17 | 2 | 37 |
| 19 Jan | 128.05 | 1.95 | 0.57 | 30.85 | 27 | 8 | 35 |
| 16 Jan | 132.36 | 1.38 | -0.71 | 31.97 | 27 | 13 | 26 |
| 14 Jan | 128.68 | 2.09 | -0.71 | 30.77 | 20 | 9 | 13 |
| 13 Jan | 124.52 | 2.8 | -0.7 | 26.65 | 1 | 0 | 0 |
| 12 Jan | 123.16 | 3.5 | -1.5 | 28.81 | 2 | 0 | 1 |
| 9 Jan | 122.90 | 5 | -1 | - | 0 | 0 | 1 |
| 8 Jan | 122.81 | 5 | -1 | - | 0 | 0 | 1 |
| 7 Jan | 125.68 | 5 | -1 | - | 0 | 0 | 1 |
| 6 Jan | 125.47 | 5 | -1 | - | 0 | 0 | 1 |
| 5 Jan | 125.08 | 5 | -1 | - | 0 | 0 | 1 |
| 2 Jan | 125.35 | 5 | -1 | - | 0 | 0 | 1 |
| 1 Jan | 123.94 | 5 | -1 | - | 0 | 0 | 1 |
| 31 Dec | 123.58 | 5 | -1 | - | 0 | 0 | 0 |
| 30 Dec | 122.38 | 5 | -1 | - | 0 | 0 | 1 |
| 29 Dec | 120.54 | 5 | -1 | - | 0 | 0 | 1 |
| 26 Dec | 120.37 | 5 | -1 | - | 0 | 0 | 1 |
| 24 Dec | 120.93 | 5 | -1 | - | 0 | 0 | 1 |
| 23 Dec | 120.90 | 5 | -1 | - | 0 | -1 | 0 |
| 22 Dec | 121.31 | 5 | -1 | 29.09 | 1 | 0 | 2 |
| 19 Dec | 119.82 | 6 | -1.29 | - | 0 | 0 | 2 |
| 18 Dec | 118.90 | 6 | -1.29 | - | 0 | 0 | 2 |
| 17 Dec | 119.33 | 6 | -1.29 | - | 0 | 0 | 2 |
| 16 Dec | 117.03 | 6 | -1.29 | - | 0 | 0 | 2 |
| 15 Dec | 118.74 | 6 | -1.29 | - | 0 | 0 | 0 |
| 12 Dec | 117.81 | 6 | -1.29 | - | 0 | 0 | 2 |
| 11 Dec | 117.57 | 6 | -1.29 | - | 0 | 0 | 2 |
| 10 Dec | 117.16 | 6 | -1.29 | - | 0 | 0 | 2 |
| 9 Dec | 117.83 | 6 | - | - | 0 | 0 | 0 |
| 8 Dec | 116.00 | 6 | -1.29 | - | 0 | 0 | 2 |
| 5 Dec | 121.71 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 119.53 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 119.80 | 6 | -1.29 | - | 2 | 1 | 1 |
| 2 Dec | 125.35 | 7.29 | 0 | 3.24 | 0 | 0 | 0 |
| 1 Dec | 125.30 | 7.29 | 0 | 3.48 | 0 | 0 | 0 |
| 28 Nov | 124.50 | 7.29 | 0 | 3.08 | 0 | 0 | 0 |
| 27 Nov | 124.93 | 7.29 | 0 | 3.29 | 0 | 0 | 0 |
For Punjab National Bank - strike price 122 expiring on 24FEB2026
Delta for 122 PE is -0.06
Historical price for 122 PE is as follows
On 20 Feb PNB was trading at 129.59. The strike last trading price was 0.12, which was -0.22 lower than the previous day. The implied volatity was 36.74, the open interest changed by 5 which increased total open position to 390
On 19 Feb PNB was trading at 126.10. The strike last trading price was 0.37, which was 0.08 higher than the previous day. The implied volatity was 30.27, the open interest changed by -65 which decreased total open position to 386
On 18 Feb PNB was trading at 128.17. The strike last trading price was 0.27, which was -0.61 lower than the previous day. The implied volatity was 31.77, the open interest changed by 23 which increased total open position to 449
On 17 Feb PNB was trading at 124.82. The strike last trading price was 0.87, which was -1.78 lower than the previous day. The implied volatity was 30.44, the open interest changed by 124 which increased total open position to 432
On 16 Feb PNB was trading at 120.57. The strike last trading price was 2.54, which was -1.98 lower than the previous day. The implied volatity was 29.66, the open interest changed by -24 which decreased total open position to 307
On 13 Feb PNB was trading at 118.76. The strike last trading price was 4.65, which was 1.67 higher than the previous day. The implied volatity was 34.24, the open interest changed by -49 which decreased total open position to 329
On 12 Feb PNB was trading at 120.96. The strike last trading price was 3.05, which was 1.12 higher than the previous day. The implied volatity was 30.01, the open interest changed by -7 which decreased total open position to 377
On 11 Feb PNB was trading at 122.91. The strike last trading price was 1.95, which was 0.08 higher than the previous day. The implied volatity was 27.53, the open interest changed by 70 which increased total open position to 385
On 10 Feb PNB was trading at 122.96. The strike last trading price was 1.89, which was 0.05 higher than the previous day. The implied volatity was 27.03, the open interest changed by 30 which increased total open position to 315
On 9 Feb PNB was trading at 123.44. The strike last trading price was 1.88, which was -0.48 lower than the previous day. The implied volatity was 27.29, the open interest changed by -28 which decreased total open position to 284
On 6 Feb PNB was trading at 122.85. The strike last trading price was 2.3, which was 0.26 higher than the previous day. The implied volatity was 26.03, the open interest changed by 10 which increased total open position to 316
On 5 Feb PNB was trading at 124.10. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 28.32, the open interest changed by 9 which increased total open position to 305
On 4 Feb PNB was trading at 123.65. The strike last trading price was 2.15, which was 0.03 higher than the previous day. The implied volatity was 27.56, the open interest changed by 35 which increased total open position to 295
On 3 Feb PNB was trading at 123.86. The strike last trading price was 2.15, which was -0.88 lower than the previous day. The implied volatity was 27.87, the open interest changed by 41 which increased total open position to 258
On 2 Feb PNB was trading at 122.02. The strike last trading price was 3.02, which was -1.02 lower than the previous day. The implied volatity was 27.32, the open interest changed by -38 which decreased total open position to 214
On 1 Feb PNB was trading at 121.59. The strike last trading price was 4.45, which was 1.89 higher than the previous day. The implied volatity was 35.93, the open interest changed by 22 which increased total open position to 252
On 30 Jan PNB was trading at 125.19. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 34.02, the open interest changed by 10 which increased total open position to 232
On 29 Jan PNB was trading at 125.25. The strike last trading price was 2.72, which was -0.08 lower than the previous day. The implied volatity was 33.75, the open interest changed by 37 which increased total open position to 222
On 28 Jan PNB was trading at 124.50. The strike last trading price was 2.75, which was -0.86 lower than the previous day. The implied volatity was 32.07, the open interest changed by 47 which increased total open position to 184
On 27 Jan PNB was trading at 122.95. The strike last trading price was 3.4, which was -1.71 lower than the previous day. The implied volatity was 33.11, the open interest changed by 9 which increased total open position to 137
On 23 Jan PNB was trading at 120.15. The strike last trading price was 5.45, which was 2.99 higher than the previous day. The implied volatity was 35.43, the open interest changed by 74 which increased total open position to 129
On 22 Jan PNB was trading at 125.16. The strike last trading price was 2.48, which was -0.64 lower than the previous day. The implied volatity was 29.08, the open interest changed by 12 which increased total open position to 56
On 21 Jan PNB was trading at 123.99. The strike last trading price was 3.14, which was 0.64 higher than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 39
On 20 Jan PNB was trading at 125.77. The strike last trading price was 2.5, which was 0.51 higher than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 37
On 19 Jan PNB was trading at 128.05. The strike last trading price was 1.95, which was 0.57 higher than the previous day. The implied volatity was 30.85, the open interest changed by 8 which increased total open position to 35
On 16 Jan PNB was trading at 132.36. The strike last trading price was 1.38, which was -0.71 lower than the previous day. The implied volatity was 31.97, the open interest changed by 13 which increased total open position to 26
On 14 Jan PNB was trading at 128.68. The strike last trading price was 2.09, which was -0.71 lower than the previous day. The implied volatity was 30.77, the open interest changed by 9 which increased total open position to 13
On 13 Jan PNB was trading at 124.52. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 26.65, 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 3.5, which was -1.5 lower than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 1
On 9 Jan PNB was trading at 122.90. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan PNB was trading at 122.81. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan PNB was trading at 125.68. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan PNB was trading at 125.47. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan PNB was trading at 125.08. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan PNB was trading at 125.35. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan PNB was trading at 123.94. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec PNB was trading at 123.58. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PNB was trading at 122.38. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec PNB was trading at 120.54. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec PNB was trading at 120.37. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec PNB was trading at 120.93. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec PNB was trading at 120.90. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 22 Dec PNB was trading at 121.31. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 2
On 19 Dec PNB was trading at 119.82. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec PNB was trading at 118.90. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec PNB was trading at 119.33. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec PNB was trading at 117.03. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec PNB was trading at 118.74. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PNB was trading at 117.81. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec PNB was trading at 117.57. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec PNB was trading at 117.16. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec PNB was trading at 117.83. The strike last trading price was 6, 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 8 Dec PNB was trading at 116.00. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec PNB was trading at 121.71. 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 4 Dec PNB was trading at 119.53. 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 3 Dec PNB was trading at 119.80. The strike last trading price was 6, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Dec PNB was trading at 125.35. The strike last trading price was 7.29, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 1 Dec PNB was trading at 125.30. The strike last trading price was 7.29, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PNB was trading at 124.50. The strike last trading price was 7.29, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PNB was trading at 124.93. The strike last trading price was 7.29, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
