PNB
Punjab National Bank
Historical option data for PNB
05 Mar 2026 11:27 AM IST
| PNB 30-MAR-2026 123 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.13
Theta: -0.1
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Mar | 122.05 | 3.98 | 0.07 | 31.33 | 344 | 60 | 230 | |||||||||
| 4 Mar | 121.37 | 3.93 | -2.3 | 33.13 | 473 | 149 | 171 | |||||||||
| 2 Mar | 126.05 | 6.23 | -2.55 | 26.94 | 23 | 2 | 23 | |||||||||
| 27 Feb | 129.44 | 8.78 | -0.32 | - | 8 | 0 | 21 | |||||||||
| 26 Feb | 130.48 | 8.78 | -0.32 | 20.67 | 8 | -4 | 21 | |||||||||
| 25 Feb | 130.54 | 9.1 | -0.69 | 19.53 | 3 | 1 | 25 | |||||||||
| 24 Feb | 131.03 | 9.79 | 0.33 | 22.47 | 5 | 0 | 25 | |||||||||
| 23 Feb | 130.27 | 9.46 | 3.15 | 24.91 | 4 | 0 | 24 | |||||||||
| 20 Feb | 129.59 | 6.31 | -1.69 | - | 0 | 0 | 24 | |||||||||
| 19 Feb | 126.10 | 6.31 | -1.69 | 22.4 | 4 | 2 | 24 | |||||||||
| 18 Feb | 128.17 | 8 | 1.97 | 24.46 | 5 | -1 | 22 | |||||||||
| 17 Feb | 124.82 | 6.1 | 2.1 | 25.84 | 46 | 6 | 23 | |||||||||
| 16 Feb | 120.57 | 4 | 0.55 | 26.29 | 2 | 1 | 17 | |||||||||
| 13 Feb | 118.76 | 3.45 | -1.04 | 28.43 | 1 | 0 | 15 | |||||||||
| 12 Feb | 120.96 | 4.49 | -0.98 | 28.07 | 6 | 5 | 14 | |||||||||
| 11 Feb | 122.91 | 5.47 | 0.15 | 27.19 | 11 | 8 | 10 | |||||||||
| 10 Feb | 122.96 | 5.32 | -0.83 | 25.47 | 2 | 1 | 1 | |||||||||
| 9 Feb | 123.44 | 6.15 | 2.1 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 122.85 | 6.15 | 2.1 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 124.10 | 6.15 | 2.1 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 123.65 | 6.15 | 2.1 | 25.75 | 1 | 0 | 1 | |||||||||
| 3 Feb | 123.86 | 4.05 | -3.71 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 122.02 | 4.05 | -3.71 | 18.94 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 121.59 | 7.76 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 30 Jan | 125.19 | 7.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 125.25 | 7.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 124.50 | 7.76 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 123 expiring on 30MAR2026
Delta for 123 CE is 0.51
Historical price for 123 CE is as follows
On 5 Mar PNB was trading at 122.05. The strike last trading price was 3.98, which was 0.07 higher than the previous day. The implied volatity was 31.33, the open interest changed by 60 which increased total open position to 230
On 4 Mar PNB was trading at 121.37. The strike last trading price was 3.93, which was -2.3 lower than the previous day. The implied volatity was 33.13, the open interest changed by 149 which increased total open position to 171
On 2 Mar PNB was trading at 126.05. The strike last trading price was 6.23, which was -2.55 lower than the previous day. The implied volatity was 26.94, the open interest changed by 2 which increased total open position to 23
On 27 Feb PNB was trading at 129.44. The strike last trading price was 8.78, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 26 Feb PNB was trading at 130.48. The strike last trading price was 8.78, which was -0.32 lower than the previous day. The implied volatity was 20.67, the open interest changed by -4 which decreased total open position to 21
On 25 Feb PNB was trading at 130.54. The strike last trading price was 9.1, which was -0.69 lower than the previous day. The implied volatity was 19.53, the open interest changed by 1 which increased total open position to 25
On 24 Feb PNB was trading at 131.03. The strike last trading price was 9.79, which was 0.33 higher than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 25
On 23 Feb PNB was trading at 130.27. The strike last trading price was 9.46, which was 3.15 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 24
On 20 Feb PNB was trading at 129.59. The strike last trading price was 6.31, which was -1.69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 19 Feb PNB was trading at 126.10. The strike last trading price was 6.31, which was -1.69 lower than the previous day. The implied volatity was 22.4, the open interest changed by 2 which increased total open position to 24
On 18 Feb PNB was trading at 128.17. The strike last trading price was 8, which was 1.97 higher than the previous day. The implied volatity was 24.46, the open interest changed by -1 which decreased total open position to 22
On 17 Feb PNB was trading at 124.82. The strike last trading price was 6.1, which was 2.1 higher than the previous day. The implied volatity was 25.84, the open interest changed by 6 which increased total open position to 23
On 16 Feb PNB was trading at 120.57. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 26.29, the open interest changed by 1 which increased total open position to 17
On 13 Feb PNB was trading at 118.76. The strike last trading price was 3.45, which was -1.04 lower than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 15
On 12 Feb PNB was trading at 120.96. The strike last trading price was 4.49, which was -0.98 lower than the previous day. The implied volatity was 28.07, the open interest changed by 5 which increased total open position to 14
On 11 Feb PNB was trading at 122.91. The strike last trading price was 5.47, which was 0.15 higher than the previous day. The implied volatity was 27.19, the open interest changed by 8 which increased total open position to 10
On 10 Feb PNB was trading at 122.96. The strike last trading price was 5.32, which was -0.83 lower than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 1
On 9 Feb PNB was trading at 123.44. The strike last trading price was 6.15, which was 2.1 higher 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 6.15, which was 2.1 higher 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 6.15, which was 2.1 higher 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 6.15, which was 2.1 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PNB was trading at 123.86. The strike last trading price was 4.05, which was -3.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PNB was trading at 122.02. The strike last trading price was 4.05, which was -3.71 lower than the previous day. The implied volatity was 18.94, 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 7.76, which was 0 lower than the previous day. The implied volatity was 0.06, 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 7.76, 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 7.76, 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 7.76, 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 123 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.13
Theta: -0.07
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Mar | 122.05 | 4.35 | -0.65 | 33.8 | 330 | 141 | 434 |
| 4 Mar | 121.37 | 4.98 | 2.44 | 35.47 | 490 | 88 | 293 |
| 2 Mar | 126.05 | 2.51 | 1.03 | 31.5 | 275 | 67 | 206 |
| 27 Feb | 129.44 | 1.5 | 0.32 | 28.07 | 49 | 2 | 141 |
| 26 Feb | 130.48 | 1.24 | -0.08 | 27.58 | 68 | 37 | 139 |
| 25 Feb | 130.54 | 1.3 | -0.05 | 28.53 | 80 | 30 | 103 |
| 24 Feb | 131.03 | 1.38 | -0.04 | 29.69 | 86 | 26 | 73 |
| 23 Feb | 130.27 | 1.47 | -0.2 | 28.77 | 60 | 11 | 47 |
| 20 Feb | 129.59 | 1.68 | -1.08 | 28.13 | 66 | -4 | 37 |
| 19 Feb | 126.10 | 2.77 | 0.61 | 28.99 | 38 | 18 | 42 |
| 18 Feb | 128.17 | 2.16 | -1.04 | 28.36 | 22 | 5 | 23 |
| 17 Feb | 124.82 | 3.2 | -3.32 | 28.28 | 28 | 17 | 17 |
| 16 Feb | 120.57 | 6.52 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 118.76 | 6.52 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 120.96 | 6.52 | 0 | 0.07 | 0 | 0 | 0 |
| 11 Feb | 122.91 | 6.52 | 0 | 1.25 | 0 | 0 | 0 |
| 10 Feb | 122.96 | 6.52 | 0 | 1.35 | 0 | 0 | 0 |
| 9 Feb | 123.44 | 6.52 | 0 | 1.46 | 0 | 0 | 0 |
| 6 Feb | 122.85 | 6.52 | 0 | 1.03 | 0 | 0 | 0 |
| 5 Feb | 124.10 | 6.52 | 0 | 2.01 | 0 | 0 | 0 |
| 4 Feb | 123.65 | 6.52 | 0 | 1.73 | 0 | 0 | 0 |
| 3 Feb | 123.86 | 6.52 | 0 | 1.86 | 0 | 0 | 0 |
| 2 Feb | 122.02 | 6.52 | 0 | 0.73 | 0 | 0 | 0 |
| 1 Feb | 121.59 | 6.52 | 0 | 0.68 | 0 | 0 | 0 |
| 30 Jan | 125.19 | 6.52 | 0 | 2.77 | 0 | 0 | 0 |
| 29 Jan | 125.25 | 6.52 | 0 | 2.77 | 0 | 0 | 0 |
| 28 Jan | 124.50 | 6.52 | 0 | 2.44 | 0 | 0 | 0 |
For Punjab National Bank - strike price 123 expiring on 30MAR2026
Delta for 123 PE is -0.48
Historical price for 123 PE is as follows
On 5 Mar PNB was trading at 122.05. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 33.8, the open interest changed by 141 which increased total open position to 434
On 4 Mar PNB was trading at 121.37. The strike last trading price was 4.98, which was 2.44 higher than the previous day. The implied volatity was 35.47, the open interest changed by 88 which increased total open position to 293
On 2 Mar PNB was trading at 126.05. The strike last trading price was 2.51, which was 1.03 higher than the previous day. The implied volatity was 31.5, the open interest changed by 67 which increased total open position to 206
On 27 Feb PNB was trading at 129.44. The strike last trading price was 1.5, which was 0.32 higher than the previous day. The implied volatity was 28.07, the open interest changed by 2 which increased total open position to 141
On 26 Feb PNB was trading at 130.48. The strike last trading price was 1.24, which was -0.08 lower than the previous day. The implied volatity was 27.58, the open interest changed by 37 which increased total open position to 139
On 25 Feb PNB was trading at 130.54. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 28.53, the open interest changed by 30 which increased total open position to 103
On 24 Feb PNB was trading at 131.03. The strike last trading price was 1.38, which was -0.04 lower than the previous day. The implied volatity was 29.69, the open interest changed by 26 which increased total open position to 73
On 23 Feb PNB was trading at 130.27. The strike last trading price was 1.47, which was -0.2 lower than the previous day. The implied volatity was 28.77, the open interest changed by 11 which increased total open position to 47
On 20 Feb PNB was trading at 129.59. The strike last trading price was 1.68, which was -1.08 lower than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 37
On 19 Feb PNB was trading at 126.10. The strike last trading price was 2.77, which was 0.61 higher than the previous day. The implied volatity was 28.99, the open interest changed by 18 which increased total open position to 42
On 18 Feb PNB was trading at 128.17. The strike last trading price was 2.16, which was -1.04 lower than the previous day. The implied volatity was 28.36, the open interest changed by 5 which increased total open position to 23
On 17 Feb PNB was trading at 124.82. The strike last trading price was 3.2, which was -3.32 lower than the previous day. The implied volatity was 28.28, the open interest changed by 17 which increased total open position to 17
On 16 Feb PNB was trading at 120.57. The strike last trading price was 6.52, 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 Feb PNB was trading at 118.76. The strike last trading price was 6.52, 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 Feb PNB was trading at 120.96. The strike last trading price was 6.52, which was 0 lower than the previous day. The implied volatity was 0.07, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.25, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.35, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.46, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.03, 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 6.52, which was 0 lower than the previous day. The implied volatity was 2.01, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.73, 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 6.52, which was 0 lower than the previous day. The implied volatity was 1.86, 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 6.52, which was 0 lower than the previous day. The implied volatity was 0.73, 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 6.52, which was 0 lower than the previous day. The implied volatity was 0.68, 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 6.52, which was 0 lower than the previous day. The implied volatity was 2.77, 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 6.52, which was 0 lower than the previous day. The implied volatity was 2.77, 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 6.52, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
