PNB

Punjab National Bank

125.25 +0.75 (0.60%)

L: 124.34 H: 126.24

Back to Option Chain

Historical option data for PNB
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PNB 24-FEB-2026 125 CE
Delta: 0.56 Vega: 0.13 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	125.25	4.35 ₹ 34,800	-0.02 -160.00	28.92	2,059 1,64,72,000	-41 -3,28,000	1,117 89,36,000
28 Jan	124.50	4.35 ₹ 34,800	0.68 5440.00	30.28	1,935 1,54,80,000	84 6,72,000	1,157 92,56,000
27 Jan	122.95	3.76 ₹ 30,080	0.95 7600.00	31.41	2,192 1,75,36,000	223 17,84,000	1,070 85,60,000
23 Jan	120.15	2.8 ₹ 22,400	-1.97 -15760.00	30.76	1,320 1,05,60,000	305 24,40,000	848 67,84,000
22 Jan	125.16	4.82 ₹ 38,560	0.57 4560.00	27.61	552 44,16,000	61 4,88,000	537 42,96,000
21 Jan	123.99	4.29 ₹ 34,320	-0.67 -5360.00	28.81	758 60,64,000	190 15,20,000	474 37,92,000
20 Jan	125.77	4.9 ₹ 39,200	-1.91 -15280.00	26.46	349 27,92,000	138 11,04,000	284 22,72,000
19 Jan	128.05	6.8 ₹ 54,400	-3.75 -30000.00	26.05	192 15,36,000	24 1,92,000	161 12,88,000
16 Jan	132.36	10.49 ₹ 83,920	2.73 21840.00	30.25	59 4,72,000	-33 -2,64,000	137 10,96,000
14 Jan	128.68	7.7 ₹ 61,600	2.99 23920.00	28	229 18,32,000	30 2,40,000	171 13,68,000
13 Jan	124.52	4.72 ₹ 37,760	0.55 4400.00	25.82	65 5,20,000	30 2,40,000	141 11,28,000

12 Jan	123.16	4.17 ₹ 33,360	-0.13 -1040.00	24.86	51 4,08,000	23 1,84,000	111 8,88,000
9 Jan	122.90	4.3 ₹ 34,400	0.2 1600.00	26.25	35 2,80,000	6 48,000	79 6,32,000
8 Jan	122.81	4.1 ₹ 32,800	-1.38 -11040.00	25.45	52 4,16,000	31 2,48,000	72 5,76,000
7 Jan	125.68	5.48 ₹ 43,840	-0.27 -2160.00	24.73	26 2,08,000	11 88,000	41 3,28,000
6 Jan	125.47	5.75 ₹ 46,000	0.5 4000.00	25.88	31 2,48,000	16 1,28,000	29 2,32,000
5 Jan	125.08	5.25 ₹ 42,000	0.65 5200.00	23.72	16 1,28,000	12 96,000	13 1,04,000
2 Jan	125.35	4.6 ₹ 36,800	-1.47 -11760.00	-	0 0	0 0	1 8,000
1 Jan	123.94	4.6 ₹ 36,800	-1.47 -11760.00	-	0 0	0 0	1 8,000
31 Dec	123.58	4.6 ₹ 36,800	-1.47 -11760.00	22.83	1 8,000	0 0	0 0

For Punjab National Bank - strike price 125 expiring on 24FEB2026

Delta for 125 CE is 0.56

Historical price for 125 CE is as follows

On 29 Jan PNB was trading at 125.25. The strike last trading price was 4.35, which was -0.02 lower than the previous day. The implied volatity was 28.92, the open interest changed by -41 which decreased total open position to 1117

On 28 Jan PNB was trading at 124.50. The strike last trading price was 4.35, which was 0.68 higher than the previous day. The implied volatity was 30.28, the open interest changed by 84 which increased total open position to 1157

On 27 Jan PNB was trading at 122.95. The strike last trading price was 3.76, which was 0.95 higher than the previous day. The implied volatity was 31.41, the open interest changed by 223 which increased total open position to 1070

On 23 Jan PNB was trading at 120.15. The strike last trading price was 2.8, which was -1.97 lower than the previous day. The implied volatity was 30.76, the open interest changed by 305 which increased total open position to 848

On 22 Jan PNB was trading at 125.16. The strike last trading price was 4.82, which was 0.57 higher than the previous day. The implied volatity was 27.61, the open interest changed by 61 which increased total open position to 537

On 21 Jan PNB was trading at 123.99. The strike last trading price was 4.29, which was -0.67 lower than the previous day. The implied volatity was 28.81, the open interest changed by 190 which increased total open position to 474

On 20 Jan PNB was trading at 125.77. The strike last trading price was 4.9, which was -1.91 lower than the previous day. The implied volatity was 26.46, the open interest changed by 138 which increased total open position to 284

On 19 Jan PNB was trading at 128.05. The strike last trading price was 6.8, which was -3.75 lower than the previous day. The implied volatity was 26.05, the open interest changed by 24 which increased total open position to 161

On 16 Jan PNB was trading at 132.36. The strike last trading price was 10.49, which was 2.73 higher than the previous day. The implied volatity was 30.25, the open interest changed by -33 which decreased total open position to 137

On 14 Jan PNB was trading at 128.68. The strike last trading price was 7.7, which was 2.99 higher than the previous day. The implied volatity was 28, the open interest changed by 30 which increased total open position to 171

On 13 Jan PNB was trading at 124.52. The strike last trading price was 4.72, which was 0.55 higher than the previous day. The implied volatity was 25.82, the open interest changed by 30 which increased total open position to 141

On 12 Jan PNB was trading at 123.16. The strike last trading price was 4.17, which was -0.13 lower than the previous day. The implied volatity was 24.86, the open interest changed by 23 which increased total open position to 111

On 9 Jan PNB was trading at 122.90. The strike last trading price was 4.3, which was 0.2 higher than the previous day. The implied volatity was 26.25, the open interest changed by 6 which increased total open position to 79

On 8 Jan PNB was trading at 122.81. The strike last trading price was 4.1, which was -1.38 lower than the previous day. The implied volatity was 25.45, the open interest changed by 31 which increased total open position to 72

On 7 Jan PNB was trading at 125.68. The strike last trading price was 5.48, which was -0.27 lower than the previous day. The implied volatity was 24.73, the open interest changed by 11 which increased total open position to 41

On 6 Jan PNB was trading at 125.47. The strike last trading price was 5.75, which was 0.5 higher than the previous day. The implied volatity was 25.88, the open interest changed by 16 which increased total open position to 29

On 5 Jan PNB was trading at 125.08. The strike last trading price was 5.25, which was 0.65 higher than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 13

On 2 Jan PNB was trading at 125.35. The strike last trading price was 4.6, which was -1.47 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 4.6, which was -1.47 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 4.6, which was -1.47 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 0

PNB 24FEB2026 125 PE
Delta: -0.45 Vega: 0.13 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	125.25	3.84 ₹ 30,720	-0.24 -1920.00	32.54	1,204 96,32,000	50 4,00,000	850 68,00,000
28 Jan	124.50	3.95 ₹ 31,600	-0.98 -7840.00	31.18	357 28,56,000	107 8,56,000	801 64,08,000
27 Jan	122.95	4.74 ₹ 37,920	-2.25 -18000.00	32.27	368 29,44,000	65 5,20,000	694 55,52,000
23 Jan	120.15	7.19 ₹ 57,520	3.42 27360.00	35.3	380 30,40,000	62 4,96,000	628 50,24,000
22 Jan	125.16	3.71 ₹ 29,680	-0.75 -6000.00	29.06	356 28,48,000	126 10,08,000	565 45,20,000
21 Jan	123.99	4.43 ₹ 35,440	0.92 7360.00	29.06	313 25,04,000	31 2,48,000	439 35,12,000
20 Jan	125.77	3.57 ₹ 28,560	0.69 5520.00	27.99	397 31,76,000	74 5,92,000	408 32,64,000
19 Jan	128.05	2.76 ₹ 22,080	0.73 5840.00	29.76	485 38,80,000	64 5,12,000	328 26,24,000
16 Jan	132.36	2.05 ₹ 16,400	-0.87 -6960.00	31.66	376 30,08,000	109 8,72,000	265 21,20,000
14 Jan	128.68	2.91 ₹ 23,280	-1.34 -10720.00	29.98	102 8,16,000	48 3,84,000	157 12,56,000
13 Jan	124.52	4.27 ₹ 34,160	-0.56 -4480.00	27.67	20 1,60,000	-3 -24,000	110 8,80,000
12 Jan	123.16	4.78 ₹ 38,240	-0.28 -2240.00	28.08	13 1,04,000	0 0	110 8,80,000
9 Jan	122.90	5.08 ₹ 40,640	-0.41 -3280.00	27.49	11 88,000	2 16,000	110 8,80,000
8 Jan	122.81	5.49 ₹ 43,920	1.66 13280.00	28.92	16 1,28,000	0 0	108 8,64,000
7 Jan	125.68	3.81 ₹ 30,480	-0.07 -560.00	26.22	132 10,56,000	94 7,52,000	108 8,64,000
6 Jan	125.47	3.88 ₹ 31,040	0.33 2640.00	26.43	12 96,000	11 88,000	14 1,12,000
5 Jan	125.08	3.55 ₹ 28,400	-0.55 -4400.00	23.26	2 16,000	1 8,000	2 16,000
2 Jan	125.35	4.1 ₹ 32,800	-3.44 -27520.00	28	1 8,000	0 0	0 0
1 Jan	123.94	7.54 ₹ 60,320	0 0.00	0.52	0 0	0 0	0 0
31 Dec	123.58	7.54 ₹ 60,320	0 0.00	0.46	0 0	0 0	0 0

For Punjab National Bank - strike price 125 expiring on 24FEB2026

Delta for 125 PE is -0.45

Historical price for 125 PE is as follows

On 29 Jan PNB was trading at 125.25. The strike last trading price was 3.84, which was -0.24 lower than the previous day. The implied volatity was 32.54, the open interest changed by 50 which increased total open position to 850

On 28 Jan PNB was trading at 124.50. The strike last trading price was 3.95, which was -0.98 lower than the previous day. The implied volatity was 31.18, the open interest changed by 107 which increased total open position to 801

On 27 Jan PNB was trading at 122.95. The strike last trading price was 4.74, which was -2.25 lower than the previous day. The implied volatity was 32.27, the open interest changed by 65 which increased total open position to 694

On 23 Jan PNB was trading at 120.15. The strike last trading price was 7.19, which was 3.42 higher than the previous day. The implied volatity was 35.3, the open interest changed by 62 which increased total open position to 628

On 22 Jan PNB was trading at 125.16. The strike last trading price was 3.71, which was -0.75 lower than the previous day. The implied volatity was 29.06, the open interest changed by 126 which increased total open position to 565

On 21 Jan PNB was trading at 123.99. The strike last trading price was 4.43, which was 0.92 higher than the previous day. The implied volatity was 29.06, the open interest changed by 31 which increased total open position to 439

On 20 Jan PNB was trading at 125.77. The strike last trading price was 3.57, which was 0.69 higher than the previous day. The implied volatity was 27.99, the open interest changed by 74 which increased total open position to 408

On 19 Jan PNB was trading at 128.05. The strike last trading price was 2.76, which was 0.73 higher than the previous day. The implied volatity was 29.76, the open interest changed by 64 which increased total open position to 328

On 16 Jan PNB was trading at 132.36. The strike last trading price was 2.05, which was -0.87 lower than the previous day. The implied volatity was 31.66, the open interest changed by 109 which increased total open position to 265

On 14 Jan PNB was trading at 128.68. The strike last trading price was 2.91, which was -1.34 lower than the previous day. The implied volatity was 29.98, the open interest changed by 48 which increased total open position to 157

On 13 Jan PNB was trading at 124.52. The strike last trading price was 4.27, which was -0.56 lower than the previous day. The implied volatity was 27.67, the open interest changed by -3 which decreased total open position to 110

On 12 Jan PNB was trading at 123.16. The strike last trading price was 4.78, which was -0.28 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 110

On 9 Jan PNB was trading at 122.90. The strike last trading price was 5.08, which was -0.41 lower than the previous day. The implied volatity was 27.49, the open interest changed by 2 which increased total open position to 110

On 8 Jan PNB was trading at 122.81. The strike last trading price was 5.49, which was 1.66 higher than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 108

On 7 Jan PNB was trading at 125.68. The strike last trading price was 3.81, which was -0.07 lower than the previous day. The implied volatity was 26.22, the open interest changed by 94 which increased total open position to 108

On 6 Jan PNB was trading at 125.47. The strike last trading price was 3.88, which was 0.33 higher than the previous day. The implied volatity was 26.43, the open interest changed by 11 which increased total open position to 14

On 5 Jan PNB was trading at 125.08. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by 1 which increased total open position to 2

On 2 Jan PNB was trading at 125.35. The strike last trading price was 4.1, which was -3.44 lower than the previous day. The implied volatity was 28, 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 7.54, which was 0 lower than the previous day. The implied volatity was 0.52, 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 7.54, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

Related Pages for PNB

PNB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD