PNB
Punjab National Bank
Historical option data for PNB
06 Mar 2026 04:12 PM IST
| PNB 30-MAR-2026 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.11
Theta: -0.08
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 119.31 | 1.94 | -0.92 | 32.25 | 1,268 | 156 | 1,224 | |||||||||
| 5 Mar | 122.20 | 2.85 | -0.23 | 29.73 | 1,651 | 227 | 1,066 | |||||||||
| 4 Mar | 121.37 | 3.06 | -2.04 | 32.83 | 1,484 | 71 | 839 | |||||||||
| 2 Mar | 126.05 | 5.2 | -1.61 | 28.5 | 970 | 130 | 770 | |||||||||
| 27 Feb | 129.44 | 6.66 | -1.35 | 24.34 | 104 | 17 | 640 | |||||||||
| 26 Feb | 130.48 | 7.9 | -0.24 | 26.96 | 180 | 55 | 622 | |||||||||
| 25 Feb | 130.54 | 8.13 | -0.55 | 25.71 | 58 | 1 | 567 | |||||||||
| 24 Feb | 131.03 | 8.64 | 0.58 | 26.47 | 155 | 58 | 565 | |||||||||
| 23 Feb | 130.27 | 8 | 0.69 | 25.34 | 197 | -28 | 507 | |||||||||
| 20 Feb | 129.59 | 7.29 | 2.08 | 22.72 | 577 | 1 | 535 | |||||||||
| 19 Feb | 126.10 | 5.28 | -1.3 | 23.86 | 697 | 137 | 534 | |||||||||
| 18 Feb | 128.17 | 6.46 | 1.41 | 23.27 | 511 | 118 | 402 | |||||||||
| 17 Feb | 124.82 | 5.15 | 1.99 | 26.89 | 702 | 17 | 284 | |||||||||
| 16 Feb | 120.57 | 3.24 | 0.46 | 26.77 | 229 | 40 | 262 | |||||||||
| 13 Feb | 118.76 | 2.65 | -0.91 | 27.78 | 188 | 29 | 220 | |||||||||
| 12 Feb | 120.96 | 3.5 | -0.65 | 27.19 | 199 | 101 | 190 | |||||||||
| 11 Feb | 122.91 | 4.13 | -0.04 | 25.03 | 109 | 41 | 88 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 122.96 | 4.18 | -0.34 | 24.31 | 28 | 17 | 46 | |||||||||
| 9 Feb | 123.44 | 4.45 | 0.7 | 24.64 | 32 | 15 | 29 | |||||||||
| 6 Feb | 122.85 | 3.75 | -1.93 | 22.22 | 10 | 5 | 9 | |||||||||
| 5 Feb | 124.10 | 5.68 | 2.08 | 28.55 | 2 | 0 | 2 | |||||||||
| 4 Feb | 123.65 | 3.6 | -0.71 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 123.86 | 3.6 | -0.71 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 122.02 | 3.6 | -0.71 | 21.25 | 1 | 0 | 2 | |||||||||
| 1 Feb | 121.59 | 4.31 | -2.28 | 27.33 | 1 | 0 | 2 | |||||||||
| 30 Jan | 125.19 | 6.59 | 0.24 | 27.53 | 1 | 0 | 1 | |||||||||
| 29 Jan | 125.25 | 6.35 | -0.46 | 25.99 | 2 | 1 | 1 | |||||||||
| 28 Jan | 124.50 | 6.81 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 125 expiring on 30MAR2026
Delta for 125 CE is 0.32
Historical price for 125 CE is as follows
On 6 Mar PNB was trading at 119.31. The strike last trading price was 1.94, which was -0.92 lower than the previous day. The implied volatity was 32.25, the open interest changed by 156 which increased total open position to 1224
On 5 Mar PNB was trading at 122.20. The strike last trading price was 2.85, which was -0.23 lower than the previous day. The implied volatity was 29.73, the open interest changed by 227 which increased total open position to 1066
On 4 Mar PNB was trading at 121.37. The strike last trading price was 3.06, which was -2.04 lower than the previous day. The implied volatity was 32.83, the open interest changed by 71 which increased total open position to 839
On 2 Mar PNB was trading at 126.05. The strike last trading price was 5.2, which was -1.61 lower than the previous day. The implied volatity was 28.5, the open interest changed by 130 which increased total open position to 770
On 27 Feb PNB was trading at 129.44. The strike last trading price was 6.66, which was -1.35 lower than the previous day. The implied volatity was 24.34, the open interest changed by 17 which increased total open position to 640
On 26 Feb PNB was trading at 130.48. The strike last trading price was 7.9, which was -0.24 lower than the previous day. The implied volatity was 26.96, the open interest changed by 55 which increased total open position to 622
On 25 Feb PNB was trading at 130.54. The strike last trading price was 8.13, which was -0.55 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1 which increased total open position to 567
On 24 Feb PNB was trading at 131.03. The strike last trading price was 8.64, which was 0.58 higher than the previous day. The implied volatity was 26.47, the open interest changed by 58 which increased total open position to 565
On 23 Feb PNB was trading at 130.27. The strike last trading price was 8, which was 0.69 higher than the previous day. The implied volatity was 25.34, the open interest changed by -28 which decreased total open position to 507
On 20 Feb PNB was trading at 129.59. The strike last trading price was 7.29, which was 2.08 higher than the previous day. The implied volatity was 22.72, the open interest changed by 1 which increased total open position to 535
On 19 Feb PNB was trading at 126.10. The strike last trading price was 5.28, which was -1.3 lower than the previous day. The implied volatity was 23.86, the open interest changed by 137 which increased total open position to 534
On 18 Feb PNB was trading at 128.17. The strike last trading price was 6.46, which was 1.41 higher than the previous day. The implied volatity was 23.27, the open interest changed by 118 which increased total open position to 402
On 17 Feb PNB was trading at 124.82. The strike last trading price was 5.15, which was 1.99 higher than the previous day. The implied volatity was 26.89, the open interest changed by 17 which increased total open position to 284
On 16 Feb PNB was trading at 120.57. The strike last trading price was 3.24, which was 0.46 higher than the previous day. The implied volatity was 26.77, the open interest changed by 40 which increased total open position to 262
On 13 Feb PNB was trading at 118.76. The strike last trading price was 2.65, which was -0.91 lower than the previous day. The implied volatity was 27.78, the open interest changed by 29 which increased total open position to 220
On 12 Feb PNB was trading at 120.96. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 27.19, the open interest changed by 101 which increased total open position to 190
On 11 Feb PNB was trading at 122.91. The strike last trading price was 4.13, which was -0.04 lower than the previous day. The implied volatity was 25.03, the open interest changed by 41 which increased total open position to 88
On 10 Feb PNB was trading at 122.96. The strike last trading price was 4.18, which was -0.34 lower than the previous day. The implied volatity was 24.31, the open interest changed by 17 which increased total open position to 46
On 9 Feb PNB was trading at 123.44. The strike last trading price was 4.45, which was 0.7 higher than the previous day. The implied volatity was 24.64, the open interest changed by 15 which increased total open position to 29
On 6 Feb PNB was trading at 122.85. The strike last trading price was 3.75, which was -1.93 lower than the previous day. The implied volatity was 22.22, the open interest changed by 5 which increased total open position to 9
On 5 Feb PNB was trading at 124.10. The strike last trading price was 5.68, which was 2.08 higher than the previous day. The implied volatity was 28.55, 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 3.6, which was -0.71 lower 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 3.6, which was -0.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb PNB was trading at 122.02. The strike last trading price was 3.6, which was -0.71 lower than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 2
On 1 Feb PNB was trading at 121.59. The strike last trading price was 4.31, which was -2.28 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 2
On 30 Jan PNB was trading at 125.19. The strike last trading price was 6.59, which was 0.24 higher than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 1
On 29 Jan PNB was trading at 125.25. The strike last trading price was 6.35, which was -0.46 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 1
On 28 Jan PNB was trading at 124.50. The strike last trading price was 6.81, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
| PNB 30MAR2026 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.11
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 119.31 | 7.55 | 2.54 | 36.14 | 354 | 18 | 762 |
| 5 Mar | 122.20 | 5.05 | -1.06 | 30.31 | 805 | -120 | 745 |
| 4 Mar | 121.37 | 6.17 | 2.86 | 35.8 | 749 | -172 | 866 |
| 2 Mar | 126.05 | 3.25 | 1.26 | 31.13 | 2,748 | -30 | 1,002 |
| 27 Feb | 129.44 | 2.04 | 0.39 | 27.76 | 680 | 18 | 1,030 |
| 26 Feb | 130.48 | 1.72 | -0.08 | 27.37 | 636 | 33 | 1,011 |
| 25 Feb | 130.54 | 1.73 | -0.05 | 27.94 | 649 | 36 | 978 |
| 24 Feb | 131.03 | 1.8 | -0.1 | 29.05 | 602 | 28 | 942 |
| 23 Feb | 130.27 | 1.94 | -0.24 | 28.29 | 699 | 40 | 912 |
| 20 Feb | 129.59 | 2.18 | -1.21 | 27.58 | 1,119 | 378 | 870 |
| 19 Feb | 126.10 | 3.56 | 0.76 | 28.96 | 304 | 44 | 492 |
| 18 Feb | 128.17 | 2.77 | -1.31 | 27.95 | 472 | 72 | 446 |
| 17 Feb | 124.82 | 4.05 | -2.27 | 28.14 | 320 | 172 | 373 |
| 16 Feb | 120.57 | 6.28 | -1.62 | 29.38 | 16 | 5 | 201 |
| 13 Feb | 118.76 | 7.9 | 1.61 | 29.9 | 8 | 0 | 197 |
| 12 Feb | 120.96 | 6.29 | 1.36 | 28.11 | 29 | 14 | 196 |
| 11 Feb | 122.91 | 4.93 | 0.14 | 26.33 | 52 | 30 | 182 |
| 10 Feb | 122.96 | 4.79 | 0.05 | 26.01 | 11 | 2 | 151 |
| 9 Feb | 123.44 | 4.85 | -0.3 | 26.96 | 44 | 12 | 149 |
| 6 Feb | 122.85 | 5.15 | 0.55 | 25.79 | 146 | 125 | 137 |
| 5 Feb | 124.10 | 4.6 | -0.6 | 26.55 | 1 | 0 | 12 |
| 4 Feb | 123.65 | 5.2 | 0.38 | 28.69 | 2 | 1 | 12 |
| 3 Feb | 123.86 | 4.8 | -2.75 | 26.47 | 25 | 12 | 12 |
| 2 Feb | 122.02 | 7.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 121.59 | 7.55 | 0 | 0.43 | 0 | 0 | 0 |
| 30 Jan | 125.19 | 7.55 | 0 | 1.45 | 0 | 0 | 0 |
| 29 Jan | 125.25 | 7.55 | 0 | 1.45 | 0 | 0 | 0 |
| 28 Jan | 124.50 | 7.55 | 0 | 1.26 | 0 | 0 | 0 |
For Punjab National Bank - strike price 125 expiring on 30MAR2026
Delta for 125 PE is -0.66
Historical price for 125 PE is as follows
On 6 Mar PNB was trading at 119.31. The strike last trading price was 7.55, which was 2.54 higher than the previous day. The implied volatity was 36.14, the open interest changed by 18 which increased total open position to 762
On 5 Mar PNB was trading at 122.20. The strike last trading price was 5.05, which was -1.06 lower than the previous day. The implied volatity was 30.31, the open interest changed by -120 which decreased total open position to 745
On 4 Mar PNB was trading at 121.37. The strike last trading price was 6.17, which was 2.86 higher than the previous day. The implied volatity was 35.8, the open interest changed by -172 which decreased total open position to 866
On 2 Mar PNB was trading at 126.05. The strike last trading price was 3.25, which was 1.26 higher than the previous day. The implied volatity was 31.13, the open interest changed by -30 which decreased total open position to 1002
On 27 Feb PNB was trading at 129.44. The strike last trading price was 2.04, which was 0.39 higher than the previous day. The implied volatity was 27.76, the open interest changed by 18 which increased total open position to 1030
On 26 Feb PNB was trading at 130.48. The strike last trading price was 1.72, which was -0.08 lower than the previous day. The implied volatity was 27.37, the open interest changed by 33 which increased total open position to 1011
On 25 Feb PNB was trading at 130.54. The strike last trading price was 1.73, which was -0.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 36 which increased total open position to 978
On 24 Feb PNB was trading at 131.03. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 29.05, the open interest changed by 28 which increased total open position to 942
On 23 Feb PNB was trading at 130.27. The strike last trading price was 1.94, which was -0.24 lower than the previous day. The implied volatity was 28.29, the open interest changed by 40 which increased total open position to 912
On 20 Feb PNB was trading at 129.59. The strike last trading price was 2.18, which was -1.21 lower than the previous day. The implied volatity was 27.58, the open interest changed by 378 which increased total open position to 870
On 19 Feb PNB was trading at 126.10. The strike last trading price was 3.56, which was 0.76 higher than the previous day. The implied volatity was 28.96, the open interest changed by 44 which increased total open position to 492
On 18 Feb PNB was trading at 128.17. The strike last trading price was 2.77, which was -1.31 lower than the previous day. The implied volatity was 27.95, the open interest changed by 72 which increased total open position to 446
On 17 Feb PNB was trading at 124.82. The strike last trading price was 4.05, which was -2.27 lower than the previous day. The implied volatity was 28.14, the open interest changed by 172 which increased total open position to 373
On 16 Feb PNB was trading at 120.57. The strike last trading price was 6.28, which was -1.62 lower than the previous day. The implied volatity was 29.38, the open interest changed by 5 which increased total open position to 201
On 13 Feb PNB was trading at 118.76. The strike last trading price was 7.9, which was 1.61 higher than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 197
On 12 Feb PNB was trading at 120.96. The strike last trading price was 6.29, which was 1.36 higher than the previous day. The implied volatity was 28.11, the open interest changed by 14 which increased total open position to 196
On 11 Feb PNB was trading at 122.91. The strike last trading price was 4.93, which was 0.14 higher than the previous day. The implied volatity was 26.33, the open interest changed by 30 which increased total open position to 182
On 10 Feb PNB was trading at 122.96. The strike last trading price was 4.79, which was 0.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 151
On 9 Feb PNB was trading at 123.44. The strike last trading price was 4.85, which was -0.3 lower than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 149
On 6 Feb PNB was trading at 122.85. The strike last trading price was 5.15, which was 0.55 higher than the previous day. The implied volatity was 25.79, the open interest changed by 125 which increased total open position to 137
On 5 Feb PNB was trading at 124.10. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 12
On 4 Feb PNB was trading at 123.65. The strike last trading price was 5.2, which was 0.38 higher than the previous day. The implied volatity was 28.69, the open interest changed by 1 which increased total open position to 12
On 3 Feb PNB was trading at 123.86. The strike last trading price was 4.8, which was -2.75 lower than the previous day. The implied volatity was 26.47, the open interest changed by 12 which increased total open position to 12
On 2 Feb PNB was trading at 122.02. The strike last trading price was 7.55, 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 7.55, which was 0 lower than the previous day. The implied volatity was 0.43, 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 7.55, which was 0 lower than the previous day. The implied volatity was 1.45, 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 7.55, which was 0 lower than the previous day. The implied volatity was 1.45, 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 7.55, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
