PNB
Punjab National Bank
Historical option data for PNB
20 Feb 2026 04:12 PM IST
| PNB 24-FEB-2026 126 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.01
Theta: -0.06
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 129.59 | 3.51 | 2.05 | 16.44 | 540 | -125 | 217 | |||||||||
| 19 Feb | 126.10 | 1.42 | -1.51 | 20.83 | 565 | -19 | 343 | |||||||||
| 18 Feb | 128.17 | 2.87 | 1.22 | 22.86 | 3,240 | -246 | 359 | |||||||||
| 17 Feb | 124.82 | 1.69 | 0.98 | 30.14 | 5,711 | -141 | 604 | |||||||||
| 16 Feb | 120.57 | 0.74 | 0.03 | 33.12 | 955 | -116 | 754 | |||||||||
| 13 Feb | 118.76 | 0.65 | -0.41 | 34.55 | 890 | 202 | 870 | |||||||||
| 12 Feb | 120.96 | 1.03 | -0.45 | 31.38 | 404 | 68 | 667 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 122.91 | 1.44 | -0.07 | 27.55 | 1,019 | 72 | 597 | |||||||||
| 10 Feb | 122.96 | 1.52 | -0.32 | 26.4 | 391 | 36 | 525 | |||||||||
| 9 Feb | 123.44 | 1.82 | 0.12 | 27.45 | 477 | 28 | 484 | |||||||||
| 6 Feb | 122.85 | 1.58 | -0.87 | 25.42 | 309 | 46 | 456 | |||||||||
| 5 Feb | 124.10 | 2.4 | -0.08 | 27.02 | 479 | 33 | 410 | |||||||||
| 4 Feb | 123.65 | 2.4 | -0.14 | 27.43 | 331 | 46 | 379 | |||||||||
| 3 Feb | 123.86 | 2.45 | 0.61 | 26.12 | 614 | 32 | 332 | |||||||||
| 2 Feb | 122.02 | 1.8 | -0.63 | 26.93 | 698 | -202 | 302 | |||||||||
| 1 Feb | 121.59 | 2.17 | -1.91 | 31.66 | 765 | 143 | 508 | |||||||||
| 30 Jan | 125.19 | 3.91 | -0.03 | 29.7 | 607 | 35 | 372 | |||||||||
| 29 Jan | 125.25 | 3.88 | -0.03 | 29.16 | 959 | 18 | 336 | |||||||||
| 28 Jan | 124.50 | 3.87 | 0.61 | 30.29 | 436 | 144 | 317 | |||||||||
| 27 Jan | 122.95 | 3.35 | 0.85 | 30 | 155 | -4 | 172 | |||||||||
| 23 Jan | 120.15 | 2.5 | -1.85 | 31 | 248 | 66 | 176 | |||||||||
| 22 Jan | 125.16 | 4.32 | 0.52 | 27.68 | 156 | 25 | 113 | |||||||||
| 21 Jan | 123.99 | 3.83 | -0.7 | 28.78 | 83 | 35 | 88 | |||||||||
| 20 Jan | 125.77 | 4.3 | -1.15 | 25.94 | 126 | 36 | 52 | |||||||||
| 19 Jan | 128.05 | 5.45 | -3.06 | 21.17 | 37 | 13 | 16 | |||||||||
| 16 Jan | 132.36 | 8.51 | 4.81 | 20.38 | 1 | 0 | 3 | |||||||||
| 14 Jan | 128.68 | 3.7 | -0.94 | - | 0 | 0 | 3 | |||||||||
| 13 Jan | 124.52 | 3.7 | -0.94 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 123.16 | 3.7 | -0.94 | 25.37 | 2 | 1 | 4 | |||||||||
| 9 Jan | 122.90 | 4.64 | -1.05 | - | 0 | 0 | 3 | |||||||||
| 8 Jan | 122.81 | 4.64 | -1.05 | 30.98 | 1 | 0 | 4 | |||||||||
| 7 Jan | 125.68 | 5.69 | 1.44 | 28.83 | 2 | 1 | 4 | |||||||||
| 6 Jan | 125.47 | 4.25 | 1.11 | - | 0 | 0 | 3 | |||||||||
| 5 Jan | 125.08 | 4.25 | 1.11 | - | 0 | 0 | 3 | |||||||||
| 2 Jan | 125.35 | 4.25 | 1.11 | - | 0 | 0 | 3 | |||||||||
| 1 Jan | 123.94 | 4.25 | 1.11 | - | 0 | 0 | 3 | |||||||||
| 31 Dec | 123.58 | 4.25 | 1.11 | 23.22 | 2 | 1 | 2 | |||||||||
| 30 Dec | 122.38 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 120.54 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 120.37 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 120.93 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 23 Dec | 120.90 | 3.14 | -5.14 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 121.31 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 119.82 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 18 Dec | 118.90 | 3.14 | -5.14 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 119.33 | 3.14 | -5.14 | 23.89 | 1 | 0 | 0 | |||||||||
| 16 Dec | 117.03 | 8.28 | 0 | 4.08 | 0 | 0 | 0 | |||||||||
| 15 Dec | 118.74 | 8.28 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 12 Dec | 117.81 | 8.28 | 0 | 3.5 | 0 | 0 | 0 | |||||||||
| 11 Dec | 117.57 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 117.16 | 8.28 | 0 | 4.05 | 0 | 0 | 0 | |||||||||
| 9 Dec | 117.83 | 8.28 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 116.00 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 121.71 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 119.53 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 119.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 125.35 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 125.30 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 124.50 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 124.93 | 8.28 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 126 expiring on 24FEB2026
Delta for 126 CE is 0.95
Historical price for 126 CE is as follows
On 20 Feb PNB was trading at 129.59. The strike last trading price was 3.51, which was 2.05 higher than the previous day. The implied volatity was 16.44, the open interest changed by -125 which decreased total open position to 217
On 19 Feb PNB was trading at 126.10. The strike last trading price was 1.42, which was -1.51 lower than the previous day. The implied volatity was 20.83, the open interest changed by -19 which decreased total open position to 343
On 18 Feb PNB was trading at 128.17. The strike last trading price was 2.87, which was 1.22 higher than the previous day. The implied volatity was 22.86, the open interest changed by -246 which decreased total open position to 359
On 17 Feb PNB was trading at 124.82. The strike last trading price was 1.69, which was 0.98 higher than the previous day. The implied volatity was 30.14, the open interest changed by -141 which decreased total open position to 604
On 16 Feb PNB was trading at 120.57. The strike last trading price was 0.74, which was 0.03 higher than the previous day. The implied volatity was 33.12, the open interest changed by -116 which decreased total open position to 754
On 13 Feb PNB was trading at 118.76. The strike last trading price was 0.65, which was -0.41 lower than the previous day. The implied volatity was 34.55, the open interest changed by 202 which increased total open position to 870
On 12 Feb PNB was trading at 120.96. The strike last trading price was 1.03, which was -0.45 lower than the previous day. The implied volatity was 31.38, the open interest changed by 68 which increased total open position to 667
On 11 Feb PNB was trading at 122.91. The strike last trading price was 1.44, which was -0.07 lower than the previous day. The implied volatity was 27.55, the open interest changed by 72 which increased total open position to 597
On 10 Feb PNB was trading at 122.96. The strike last trading price was 1.52, which was -0.32 lower than the previous day. The implied volatity was 26.4, the open interest changed by 36 which increased total open position to 525
On 9 Feb PNB was trading at 123.44. The strike last trading price was 1.82, which was 0.12 higher than the previous day. The implied volatity was 27.45, the open interest changed by 28 which increased total open position to 484
On 6 Feb PNB was trading at 122.85. The strike last trading price was 1.58, which was -0.87 lower than the previous day. The implied volatity was 25.42, the open interest changed by 46 which increased total open position to 456
On 5 Feb PNB was trading at 124.10. The strike last trading price was 2.4, which was -0.08 lower than the previous day. The implied volatity was 27.02, the open interest changed by 33 which increased total open position to 410
On 4 Feb PNB was trading at 123.65. The strike last trading price was 2.4, which was -0.14 lower than the previous day. The implied volatity was 27.43, the open interest changed by 46 which increased total open position to 379
On 3 Feb PNB was trading at 123.86. The strike last trading price was 2.45, which was 0.61 higher than the previous day. The implied volatity was 26.12, the open interest changed by 32 which increased total open position to 332
On 2 Feb PNB was trading at 122.02. The strike last trading price was 1.8, which was -0.63 lower than the previous day. The implied volatity was 26.93, the open interest changed by -202 which decreased total open position to 302
On 1 Feb PNB was trading at 121.59. The strike last trading price was 2.17, which was -1.91 lower than the previous day. The implied volatity was 31.66, the open interest changed by 143 which increased total open position to 508
On 30 Jan PNB was trading at 125.19. The strike last trading price was 3.91, which was -0.03 lower than the previous day. The implied volatity was 29.7, the open interest changed by 35 which increased total open position to 372
On 29 Jan PNB was trading at 125.25. The strike last trading price was 3.88, which was -0.03 lower than the previous day. The implied volatity was 29.16, the open interest changed by 18 which increased total open position to 336
On 28 Jan PNB was trading at 124.50. The strike last trading price was 3.87, which was 0.61 higher than the previous day. The implied volatity was 30.29, the open interest changed by 144 which increased total open position to 317
On 27 Jan PNB was trading at 122.95. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was 30, the open interest changed by -4 which decreased total open position to 172
On 23 Jan PNB was trading at 120.15. The strike last trading price was 2.5, which was -1.85 lower than the previous day. The implied volatity was 31, the open interest changed by 66 which increased total open position to 176
On 22 Jan PNB was trading at 125.16. The strike last trading price was 4.32, which was 0.52 higher than the previous day. The implied volatity was 27.68, the open interest changed by 25 which increased total open position to 113
On 21 Jan PNB was trading at 123.99. The strike last trading price was 3.83, which was -0.7 lower than the previous day. The implied volatity was 28.78, the open interest changed by 35 which increased total open position to 88
On 20 Jan PNB was trading at 125.77. The strike last trading price was 4.3, which was -1.15 lower than the previous day. The implied volatity was 25.94, the open interest changed by 36 which increased total open position to 52
On 19 Jan PNB was trading at 128.05. The strike last trading price was 5.45, which was -3.06 lower than the previous day. The implied volatity was 21.17, the open interest changed by 13 which increased total open position to 16
On 16 Jan PNB was trading at 132.36. The strike last trading price was 8.51, which was 4.81 higher than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 3
On 14 Jan PNB was trading at 128.68. The strike last trading price was 3.7, which was -0.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan PNB was trading at 124.52. The strike last trading price was 3.7, which was -0.94 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 3.7, which was -0.94 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 4
On 9 Jan PNB was trading at 122.90. The strike last trading price was 4.64, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan PNB was trading at 122.81. The strike last trading price was 4.64, which was -1.05 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 4
On 7 Jan PNB was trading at 125.68. The strike last trading price was 5.69, which was 1.44 higher than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 4
On 6 Jan PNB was trading at 125.47. The strike last trading price was 4.25, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan PNB was trading at 125.08. The strike last trading price was 4.25, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan PNB was trading at 125.35. The strike last trading price was 4.25, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jan PNB was trading at 123.94. The strike last trading price was 4.25, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 31 Dec PNB was trading at 123.58. The strike last trading price was 4.25, which was 1.11 higher than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 2
On 30 Dec PNB was trading at 122.38. The strike last trading price was 3.14, which was -5.14 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 3.14, which was -5.14 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 3.14, which was -5.14 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 3.14, which was -5.14 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 3.14, which was -5.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec PNB was trading at 121.31. The strike last trading price was 3.14, which was -5.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec PNB was trading at 119.82. The strike last trading price was 3.14, which was -5.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec PNB was trading at 118.90. The strike last trading price was 3.14, which was -5.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec PNB was trading at 119.33. The strike last trading price was 3.14, which was -5.14 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PNB was trading at 117.03. The strike last trading price was 8.28, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PNB was trading at 118.74. The strike last trading price was 8.28, which was 0 lower than the previous day. The implied volatity was 2.84, 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 8.28, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PNB was trading at 117.57. The strike last trading price was 8.28, 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 10 Dec PNB was trading at 117.16. The strike last trading price was 8.28, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PNB was trading at 117.83. The strike last trading price was 8.28, 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 8.28, 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 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 -, 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 2 Dec PNB was trading at 125.35. The strike last trading price was 8.28, 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 8.28, 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 8.28, 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 8.28, 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 126 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.03
Theta: -0.11
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 129.59 | 0.33 | -1.18 | 27.85 | 1,722 | -42 | 461 |
| 19 Feb | 126.10 | 1.66 | 0.73 | 31.28 | 1,696 | -126 | 514 |
| 18 Feb | 128.17 | 0.94 | -1.64 | 28.52 | 2,248 | 266 | 493 |
| 17 Feb | 124.82 | 2.48 | -3.52 | 29.28 | 419 | 8 | 227 |
| 16 Feb | 120.57 | 6 | -1.89 | 41.67 | 1 | 0 | 219 |
| 13 Feb | 118.76 | 7.92 | 2.22 | 38.15 | 19 | -2 | 219 |
| 12 Feb | 120.96 | 5.7 | 1.52 | 29.7 | 9 | -4 | 219 |
| 11 Feb | 122.91 | 4.19 | 0.14 | 27.87 | 45 | -13 | 221 |
| 10 Feb | 122.96 | 4.1 | 0.19 | 27.76 | 12 | -1 | 234 |
| 9 Feb | 123.44 | 3.93 | -0.67 | 27.09 | 52 | 10 | 234 |
| 6 Feb | 122.85 | 4.61 | 0.6 | 26.8 | 33 | 9 | 226 |
| 5 Feb | 124.10 | 3.99 | -0.13 | 28.4 | 68 | 24 | 219 |
| 4 Feb | 123.65 | 4.12 | -0.01 | 27.42 | 72 | 27 | 196 |
| 3 Feb | 123.86 | 4.16 | -1.31 | 28.52 | 174 | -18 | 172 |
| 2 Feb | 122.02 | 5.45 | -0.97 | 28.26 | 54 | -28 | 194 |
| 1 Feb | 121.59 | 6.79 | 2.55 | 35.71 | 389 | -12 | 197 |
| 30 Jan | 125.19 | 4.25 | -0.07 | 32.76 | 221 | 19 | 210 |
| 29 Jan | 125.25 | 4.35 | -0.27 | 32.65 | 124 | -12 | 192 |
| 28 Jan | 124.50 | 4.5 | -0.94 | 31.46 | 142 | 81 | 203 |
| 27 Jan | 122.95 | 5.37 | -2.62 | 32.83 | 46 | 21 | 123 |
| 23 Jan | 120.15 | 7.99 | 3.75 | 36.45 | 29 | 3 | 103 |
| 22 Jan | 125.16 | 4.19 | -1.01 | 29.05 | 62 | 14 | 99 |
| 21 Jan | 123.99 | 5.2 | 1.16 | 30.63 | 86 | 46 | 85 |
| 20 Jan | 125.77 | 4.06 | 0.85 | 28.1 | 48 | 20 | 36 |
| 19 Jan | 128.05 | 3.25 | 0.81 | 30.49 | 15 | 6 | 16 |
| 16 Jan | 132.36 | 2.44 | -6.89 | 32.24 | 10 | 5 | 5 |
| 14 Jan | 128.68 | 9.33 | 0 | 3.18 | 0 | 0 | 0 |
| 13 Jan | 124.52 | 9.33 | 0 | 0.01 | 0 | 0 | 0 |
| 12 Jan | 123.16 | 9.33 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 122.90 | 9.33 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 122.81 | 9.33 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 125.68 | 9.33 | 0 | 0.8 | 0 | 0 | 0 |
| 6 Jan | 125.47 | 9.33 | 0 | 0.83 | 0 | 0 | 0 |
| 5 Jan | 125.08 | 9.33 | 0 | 0.6 | 0 | 0 | 0 |
| 2 Jan | 125.35 | 9.33 | 0 | 1.29 | 0 | 0 | 0 |
| 1 Jan | 123.94 | 9.33 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 123.58 | 9.33 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 122.38 | 9.33 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 120.54 | 9.33 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 120.37 | 9.33 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 120.93 | 9.33 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 120.90 | 9.33 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 121.31 | 9.33 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 119.82 | 9.33 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 118.90 | 9.33 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 119.33 | 9.33 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 117.03 | 9.33 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 118.74 | 9.33 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 117.81 | 9.33 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 117.57 | 9.33 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 117.16 | 9.33 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 117.83 | 9.33 | - | - | 0 | 0 | 0 |
| 8 Dec | 116.00 | 9.33 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 121.71 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 119.53 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 119.80 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 125.35 | 9.33 | 0 | 1.14 | 0 | 0 | 0 |
| 1 Dec | 125.30 | 9.33 | 0 | 1.28 | 0 | 0 | 0 |
| 28 Nov | 124.50 | 9.33 | 0 | 1.01 | 0 | 0 | 0 |
| 27 Nov | 124.93 | 9.33 | 0 | 1.08 | 0 | 0 | 0 |
For Punjab National Bank - strike price 126 expiring on 24FEB2026
Delta for 126 PE is -0.16
Historical price for 126 PE is as follows
On 20 Feb PNB was trading at 129.59. The strike last trading price was 0.33, which was -1.18 lower than the previous day. The implied volatity was 27.85, the open interest changed by -42 which decreased total open position to 461
On 19 Feb PNB was trading at 126.10. The strike last trading price was 1.66, which was 0.73 higher than the previous day. The implied volatity was 31.28, the open interest changed by -126 which decreased total open position to 514
On 18 Feb PNB was trading at 128.17. The strike last trading price was 0.94, which was -1.64 lower than the previous day. The implied volatity was 28.52, the open interest changed by 266 which increased total open position to 493
On 17 Feb PNB was trading at 124.82. The strike last trading price was 2.48, which was -3.52 lower than the previous day. The implied volatity was 29.28, the open interest changed by 8 which increased total open position to 227
On 16 Feb PNB was trading at 120.57. The strike last trading price was 6, which was -1.89 lower than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 219
On 13 Feb PNB was trading at 118.76. The strike last trading price was 7.92, which was 2.22 higher than the previous day. The implied volatity was 38.15, the open interest changed by -2 which decreased total open position to 219
On 12 Feb PNB was trading at 120.96. The strike last trading price was 5.7, which was 1.52 higher than the previous day. The implied volatity was 29.7, the open interest changed by -4 which decreased total open position to 219
On 11 Feb PNB was trading at 122.91. The strike last trading price was 4.19, which was 0.14 higher than the previous day. The implied volatity was 27.87, the open interest changed by -13 which decreased total open position to 221
On 10 Feb PNB was trading at 122.96. The strike last trading price was 4.1, which was 0.19 higher than the previous day. The implied volatity was 27.76, the open interest changed by -1 which decreased total open position to 234
On 9 Feb PNB was trading at 123.44. The strike last trading price was 3.93, which was -0.67 lower than the previous day. The implied volatity was 27.09, the open interest changed by 10 which increased total open position to 234
On 6 Feb PNB was trading at 122.85. The strike last trading price was 4.61, which was 0.6 higher than the previous day. The implied volatity was 26.8, the open interest changed by 9 which increased total open position to 226
On 5 Feb PNB was trading at 124.10. The strike last trading price was 3.99, which was -0.13 lower than the previous day. The implied volatity was 28.4, the open interest changed by 24 which increased total open position to 219
On 4 Feb PNB was trading at 123.65. The strike last trading price was 4.12, which was -0.01 lower than the previous day. The implied volatity was 27.42, the open interest changed by 27 which increased total open position to 196
On 3 Feb PNB was trading at 123.86. The strike last trading price was 4.16, which was -1.31 lower than the previous day. The implied volatity was 28.52, the open interest changed by -18 which decreased total open position to 172
On 2 Feb PNB was trading at 122.02. The strike last trading price was 5.45, which was -0.97 lower than the previous day. The implied volatity was 28.26, the open interest changed by -28 which decreased total open position to 194
On 1 Feb PNB was trading at 121.59. The strike last trading price was 6.79, which was 2.55 higher than the previous day. The implied volatity was 35.71, the open interest changed by -12 which decreased total open position to 197
On 30 Jan PNB was trading at 125.19. The strike last trading price was 4.25, which was -0.07 lower than the previous day. The implied volatity was 32.76, the open interest changed by 19 which increased total open position to 210
On 29 Jan PNB was trading at 125.25. The strike last trading price was 4.35, which was -0.27 lower than the previous day. The implied volatity was 32.65, the open interest changed by -12 which decreased total open position to 192
On 28 Jan PNB was trading at 124.50. The strike last trading price was 4.5, which was -0.94 lower than the previous day. The implied volatity was 31.46, the open interest changed by 81 which increased total open position to 203
On 27 Jan PNB was trading at 122.95. The strike last trading price was 5.37, which was -2.62 lower than the previous day. The implied volatity was 32.83, the open interest changed by 21 which increased total open position to 123
On 23 Jan PNB was trading at 120.15. The strike last trading price was 7.99, which was 3.75 higher than the previous day. The implied volatity was 36.45, the open interest changed by 3 which increased total open position to 103
On 22 Jan PNB was trading at 125.16. The strike last trading price was 4.19, which was -1.01 lower than the previous day. The implied volatity was 29.05, the open interest changed by 14 which increased total open position to 99
On 21 Jan PNB was trading at 123.99. The strike last trading price was 5.2, which was 1.16 higher than the previous day. The implied volatity was 30.63, the open interest changed by 46 which increased total open position to 85
On 20 Jan PNB was trading at 125.77. The strike last trading price was 4.06, which was 0.85 higher than the previous day. The implied volatity was 28.1, the open interest changed by 20 which increased total open position to 36
On 19 Jan PNB was trading at 128.05. The strike last trading price was 3.25, which was 0.81 higher than the previous day. The implied volatity was 30.49, the open interest changed by 6 which increased total open position to 16
On 16 Jan PNB was trading at 132.36. The strike last trading price was 2.44, which was -6.89 lower than the previous day. The implied volatity was 32.24, the open interest changed by 5 which increased total open position to 5
On 14 Jan PNB was trading at 128.68. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PNB was trading at 124.52. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 0.01, 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 9.33, 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 9 Jan PNB was trading at 122.90. The strike last trading price was 9.33, 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 8 Jan PNB was trading at 122.81. The strike last trading price was 9.33, 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 7 Jan PNB was trading at 125.68. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PNB was trading at 125.47. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PNB was trading at 125.08. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PNB was trading at 125.35. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 1.29, 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 9.33, 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 31 Dec PNB was trading at 123.58. The strike last trading price was 9.33, 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 Dec PNB was trading at 122.38. The strike last trading price was 9.33, 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 Dec PNB was trading at 120.54. The strike last trading price was 9.33, 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 26 Dec PNB was trading at 120.37. The strike last trading price was 9.33, 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 24 Dec PNB was trading at 120.93. The strike last trading price was 9.33, 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 23 Dec PNB was trading at 120.90. The strike last trading price was 9.33, 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 22 Dec PNB was trading at 121.31. The strike last trading price was 9.33, 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 19 Dec PNB was trading at 119.82. The strike last trading price was 9.33, 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 18 Dec PNB was trading at 118.90. The strike last trading price was 9.33, 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 17 Dec PNB was trading at 119.33. The strike last trading price was 9.33, 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 16 Dec PNB was trading at 117.03. The strike last trading price was 9.33, 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 15 Dec PNB was trading at 118.74. The strike last trading price was 9.33, 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 Dec PNB was trading at 117.81. The strike last trading price was 9.33, 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 11 Dec PNB was trading at 117.57. The strike last trading price was 9.33, 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 10 Dec PNB was trading at 117.16. The strike last trading price was 9.33, 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 9 Dec PNB was trading at 117.83. The strike last trading price was 9.33, 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 9.33, 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 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 -, 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 2 Dec PNB was trading at 125.35. The strike last trading price was 9.33, which was 0 lower than the previous day. The implied volatity was 1.14, 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 9.33, which was 0 lower than the previous day. The implied volatity was 1.28, 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 9.33, which was 0 lower than the previous day. The implied volatity was 1.01, 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 9.33, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
