PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 04:10 PM IST
| PNB 28-Apr-2026 (4d) 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.01
Gamma: 0.00252
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 113.09 | 0.01 | 0 | 49 | 123 | -115 | 438 | |||||||||
| 23 Apr | 112.71 | 0.01 | -0.01 | 45.87 | 67 | -28 | 553 | |||||||||
| 22 Apr | 114.67 | 0.02 | -0.009999999999999998 | 40.05 | 97 | -12 | 609 | |||||||||
| 21 Apr | 114.11 | 0.03 | -0.020000000000000004 | 39.57 | 279 | -25 | 633 | |||||||||
| 20 Apr | 113.74 | 0.06 | 0 | 43.39 | 248 | -43 | 652 | |||||||||
| 17 Apr | 114.48 | 0.06 | 0 | 34.93 | 295 | -53 | 699 | |||||||||
| 16 Apr | 113.56 | 0.07 | -0.01999999999999999 | 36.23 | 323 | 60 | 756 | |||||||||
| 15 Apr | 113.08 | 0.09 | -0.010000000000000009 | 37.61 | 379 | 14 | 693 | |||||||||
| 13 Apr | 110.73 | 0.11 | -0.009999999999999995 | 40.22 | 216 | -21 | 678 | |||||||||
| 10 Apr | 111.80 | 0.13 | -0.01999999999999999 | 36.34 | 223 | 62 | 728 | |||||||||
| 9 Apr | 109.59 | 0.15 | -0.04 | 40.12 | 236 | 47 | 666 | |||||||||
| 8 Apr | 111.14 | 0.19 | 0.09 | 37.39 | 522 | 136 | 614 | |||||||||
| 7 Apr | 104.58 | 0.1 | -0.06 | 43.95 | 145 | 10 | 478 | |||||||||
| 6 Apr | 106.50 | 0.16 | 0.01 | 42.53 | 136 | 23 | 468 | |||||||||
| 2 Apr | 104.48 | 0.14 | -0.01 | 41.69 | 151 | -1 | 446 | |||||||||
| 1 Apr | 104.00 | 0.15 | -0.03 | 41.3 | 270 | 27 | 448 | |||||||||
| 30 Mar | 100.56 | 0.2 | -0.13 | 47.7 | 135 | 36 | 422 | |||||||||
| 27 Mar | 105.13 | 0.33 | -0.17 | 42.82 | 235 | 14 | 383 | |||||||||
| 25 Mar | 110.07 | 0.51 | 0.03 | 36.86 | 213 | 53 | 371 | |||||||||
| 24 Mar | 107.26 | 0.49 | -0.03 | 40.49 | 147 | 13 | 317 | |||||||||
| 23 Mar | 105.55 | 0.53 | -0.22 | 44.06 | 96 | 22 | 304 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 111.53 | 0.75 | 0.1 | 35.68 | 155 | 11 | 283 | |||||||||
| 19 Mar | 109.49 | 0.68 | -0.14 | 36.64 | 85 | -2 | 272 | |||||||||
| 18 Mar | 113.12 | 0.82 | -0.04 | 33.06 | 86 | 28 | 271 | |||||||||
| 17 Mar | 112.00 | 0.86 | -0.08 | 34.99 | 34 | 14 | 241 | |||||||||
| 16 Mar | 110.97 | 0.92 | -0.18 | 37.26 | 102 | 25 | 226 | |||||||||
| 13 Mar | 111.70 | 1.1 | -0.47 | 36.22 | 93 | 39 | 200 | |||||||||
| 12 Mar | 116.61 | 1.57 | 0.07 | 31.95 | 95 | 22 | 162 | |||||||||
| 11 Mar | 115.84 | 1.51 | -0.32 | 32.12 | 54 | 14 | 138 | |||||||||
| 10 Mar | 117.53 | 1.87 | 0.3 | 31.46 | 69 | 15 | 124 | |||||||||
| 9 Mar | 115.07 | 1.58 | -0.6 | 33.32 | 95 | 34 | 111 | |||||||||
| 6 Mar | 119.31 | 2.14 | -0.68 | 29.58 | 38 | 18 | 77 | |||||||||
| 5 Mar | 122.20 | 2.79 | -0.29 | 27.53 | 57 | 9 | 59 | |||||||||
| 4 Mar | 121.37 | 3 | -1.5 | 29.69 | 58 | 12 | 50 | |||||||||
| 2 Mar | 126.05 | 4.5 | -1.43 | 26.34 | 23 | 10 | 37 | |||||||||
| 27 Feb | 129.44 | 5.9 | -0.83 | 25.63 | 9 | 6 | 26 | |||||||||
| 26 Feb | 130.48 | 6.75 | -0.08 | 26.29 | 11 | -1 | 18 | |||||||||
| 25 Feb | 130.54 | 6.92 | -0.58 | 25.63 | 17 | 14 | 20 | |||||||||
| 24 Feb | 131.03 | 7.5 | -0.3 | 26.8 | 6 | 1 | 3 | |||||||||
| 23 Feb | 130.27 | 7.8 | 1.2 | 30.23 | 1 | 0 | 3 | |||||||||
| 20 Feb | 129.59 | 6.6 | 1.7 | 25.61 | 4 | 1 | 3 | |||||||||
| 19 Feb | 126.10 | 4.9 | 1.2 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 128.17 | 4.9 | 1.2 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 124.82 | 4.9 | 1.2 | 27.78 | 2 | 1 | 2 | |||||||||
| 16 Feb | 120.57 | 3.7 | -2.84 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 118.76 | 3.7 | -2.84 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 120.96 | 3.7 | -2.84 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 122.91 | 3.7 | -2.84 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 122.96 | 3.7 | -2.84 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 123.44 | 3.7 | -2.84 | 23.36 | 1 | 0 | 0 | |||||||||
| 6 Feb | 122.85 | 6.54 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 5 Feb | 124.10 | 6.54 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 4 Feb | 123.65 | 6.54 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 3 Feb | 123.86 | 6.54 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 2 Feb | 122.02 | 6.54 | 0 | 2.63 | 0 | 0 | 0 | |||||||||
| 1 Feb | 121.59 | 6.54 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 30 Jan | 125.19 | 6.54 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 29 Jan | 125.25 | 6.54 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 130 expiring on 28APR2026
Delta for 130 CE is 0.01
Historical price for 130 CE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 49, the open interest changed by -115 which decreased total open position to 438
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 45.87, the open interest changed by -28 which decreased total open position to 553
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 40.05, the open interest changed by -12 which decreased total open position to 609
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was 39.57, the open interest changed by -25 which decreased total open position to 633
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 43.39, the open interest changed by -43 which decreased total open position to 652
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 34.93, the open interest changed by -53 which decreased total open position to 699
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.07, which was -0.01999999999999999 lower than the previous day. The implied volatity was 36.23, the open interest changed by 60 which increased total open position to 756
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.09, which was -0.010000000000000009 lower than the previous day. The implied volatity was 37.61, the open interest changed by 14 which increased total open position to 693
On 13 Apr PNB was trading at 110.73. The strike last trading price was 0.11, which was -0.009999999999999995 lower than the previous day. The implied volatity was 40.22, the open interest changed by -21 which decreased total open position to 678
On 10 Apr PNB was trading at 111.80. The strike last trading price was 0.13, which was -0.01999999999999999 lower than the previous day. The implied volatity was 36.34, the open interest changed by 62 which increased total open position to 728
On 9 Apr PNB was trading at 109.59. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 40.12, the open interest changed by 47 which increased total open position to 666
On 8 Apr PNB was trading at 111.14. The strike last trading price was 0.19, which was 0.09 higher than the previous day. The implied volatity was 37.39, the open interest changed by 136 which increased total open position to 614
On 7 Apr PNB was trading at 104.58. The strike last trading price was 0.1, which was -0.06 lower than the previous day. The implied volatity was 43.95, the open interest changed by 10 which increased total open position to 478
On 6 Apr PNB was trading at 106.50. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 42.53, the open interest changed by 23 which increased total open position to 468
On 2 Apr PNB was trading at 104.48. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 41.69, the open interest changed by -1 which decreased total open position to 446
On 1 Apr PNB was trading at 104.00. The strike last trading price was 0.15, which was -0.03 lower than the previous day. The implied volatity was 41.3, the open interest changed by 27 which increased total open position to 448
On 30 Mar PNB was trading at 100.56. The strike last trading price was 0.2, which was -0.13 lower than the previous day. The implied volatity was 47.7, the open interest changed by 36 which increased total open position to 422
On 27 Mar PNB was trading at 105.13. The strike last trading price was 0.33, which was -0.17 lower than the previous day. The implied volatity was 42.82, the open interest changed by 14 which increased total open position to 383
On 25 Mar PNB was trading at 110.07. The strike last trading price was 0.51, which was 0.03 higher than the previous day. The implied volatity was 36.86, the open interest changed by 53 which increased total open position to 371
On 24 Mar PNB was trading at 107.26. The strike last trading price was 0.49, which was -0.03 lower than the previous day. The implied volatity was 40.49, the open interest changed by 13 which increased total open position to 317
On 23 Mar PNB was trading at 105.55. The strike last trading price was 0.53, which was -0.22 lower than the previous day. The implied volatity was 44.06, the open interest changed by 22 which increased total open position to 304
On 20 Mar PNB was trading at 111.53. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 35.68, the open interest changed by 11 which increased total open position to 283
On 19 Mar PNB was trading at 109.49. The strike last trading price was 0.68, which was -0.14 lower than the previous day. The implied volatity was 36.64, the open interest changed by -2 which decreased total open position to 272
On 18 Mar PNB was trading at 113.12. The strike last trading price was 0.82, which was -0.04 lower than the previous day. The implied volatity was 33.06, the open interest changed by 28 which increased total open position to 271
On 17 Mar PNB was trading at 112.00. The strike last trading price was 0.86, which was -0.08 lower than the previous day. The implied volatity was 34.99, the open interest changed by 14 which increased total open position to 241
On 16 Mar PNB was trading at 110.97. The strike last trading price was 0.92, which was -0.18 lower than the previous day. The implied volatity was 37.26, the open interest changed by 25 which increased total open position to 226
On 13 Mar PNB was trading at 111.70. The strike last trading price was 1.1, which was -0.47 lower than the previous day. The implied volatity was 36.22, the open interest changed by 39 which increased total open position to 200
On 12 Mar PNB was trading at 116.61. The strike last trading price was 1.57, which was 0.07 higher than the previous day. The implied volatity was 31.95, the open interest changed by 22 which increased total open position to 162
On 11 Mar PNB was trading at 115.84. The strike last trading price was 1.51, which was -0.32 lower than the previous day. The implied volatity was 32.12, the open interest changed by 14 which increased total open position to 138
On 10 Mar PNB was trading at 117.53. The strike last trading price was 1.87, which was 0.3 higher than the previous day. The implied volatity was 31.46, the open interest changed by 15 which increased total open position to 124
On 9 Mar PNB was trading at 115.07. The strike last trading price was 1.58, which was -0.6 lower than the previous day. The implied volatity was 33.32, the open interest changed by 34 which increased total open position to 111
On 6 Mar PNB was trading at 119.31. The strike last trading price was 2.14, which was -0.68 lower than the previous day. The implied volatity was 29.58, the open interest changed by 18 which increased total open position to 77
On 5 Mar PNB was trading at 122.20. The strike last trading price was 2.79, which was -0.29 lower than the previous day. The implied volatity was 27.53, the open interest changed by 9 which increased total open position to 59
On 4 Mar PNB was trading at 121.37. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 29.69, the open interest changed by 12 which increased total open position to 50
On 2 Mar PNB was trading at 126.05. The strike last trading price was 4.5, which was -1.43 lower than the previous day. The implied volatity was 26.34, the open interest changed by 10 which increased total open position to 37
On 27 Feb PNB was trading at 129.44. The strike last trading price was 5.9, which was -0.83 lower than the previous day. The implied volatity was 25.63, the open interest changed by 6 which increased total open position to 26
On 26 Feb PNB was trading at 130.48. The strike last trading price was 6.75, which was -0.08 lower than the previous day. The implied volatity was 26.29, the open interest changed by -1 which decreased total open position to 18
On 25 Feb PNB was trading at 130.54. The strike last trading price was 6.92, which was -0.58 lower than the previous day. The implied volatity was 25.63, the open interest changed by 14 which increased total open position to 20
On 24 Feb PNB was trading at 131.03. The strike last trading price was 7.5, which was -0.3 lower than the previous day. The implied volatity was 26.8, the open interest changed by 1 which increased total open position to 3
On 23 Feb PNB was trading at 130.27. The strike last trading price was 7.8, which was 1.2 higher than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 3
On 20 Feb PNB was trading at 129.59. The strike last trading price was 6.6, which was 1.7 higher than the previous day. The implied volatity was 25.61, the open interest changed by 1 which increased total open position to 3
On 19 Feb PNB was trading at 126.10. The strike last trading price was 4.9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb PNB was trading at 128.17. The strike last trading price was 4.9, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb PNB was trading at 124.82. The strike last trading price was 4.9, which was 1.2 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 2
On 16 Feb PNB was trading at 120.57. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PNB was trading at 118.76. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb PNB was trading at 120.96. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PNB was trading at 122.91. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PNB was trading at 122.96. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb PNB was trading at 123.44. The strike last trading price was 3.7, which was -2.84 lower than the previous day. The implied volatity was 23.36, 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 6.54, which was 0 lower than the previous day. The implied volatity was 2.59, 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 6.54, which was 0 lower than the previous day. The implied volatity was 1.87, 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 6.54, which was 0 lower than the previous day. The implied volatity was 1.95, 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 6.54, which was 0 lower than the previous day. The implied volatity was 1.69, 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 6.54, which was 0 lower than the previous day. The implied volatity was 2.63, 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 6.54, which was 0 lower than the previous day. The implied volatity was 3.41, 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 6.54, which was 0 lower than the previous day. The implied volatity was 1.12, 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 6.54, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
| PNB 28-Apr-2026 (4d) 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.12
Gamma: 0.01236
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 113.09 | 17 | -0.7800000000000011 | 79.92 | 7 | -4 | 118 |
| 23 Apr | 112.71 | 17.78 | 2.5600000000000005 | 78.13 | 5 | -2 | 123 |
| 22 Apr | 114.67 | 15.25 | -0.4499999999999993 | 41.13 | 17 | -13 | 126 |
| 21 Apr | 114.11 | 15.7 | 0.4499999999999993 | 40.85 | 4 | -1 | 140 |
| 20 Apr | 113.74 | 15.25 | 0.05000000000000071 | 38.25 | 10 | -3 | 141 |
| 17 Apr | 114.48 | 15.2 | -1.0500000000000007 | 35.21 | 40 | -24 | 147 |
| 16 Apr | 113.56 | 16.25 | -0.5500000000000007 | 33.65 | 30 | -6 | 170 |
| 15 Apr | 113.08 | 16.88 | -1.9700000000000024 | 44.11 | 23 | -3 | 176 |
| 13 Apr | 110.73 | 18.85 | 0.5 | 40.34 | 14 | -4 | 179 |
| 10 Apr | 111.80 | 18.35 | -1.6899999999999977 | 38.56 | 12 | 0 | 185 |
| 9 Apr | 109.59 | 20.09 | 1.17 | 46.08 | 12 | 0 | 185 |
| 8 Apr | 111.14 | 18.92 | -5.68 | 56.17 | 40 | 5 | 184 |
| 7 Apr | 104.58 | 24.6 | -0.07 | 36.4 | 16 | 13 | 178 |
| 6 Apr | 106.50 | 24.67 | -2.33 | 81.87 | 2 | -1 | 166 |
| 2 Apr | 104.48 | 27 | 3.06 | 86.61 | 1 | 0 | 166 |
| 1 Apr | 104.00 | 23.94 | -4.91 | 37.51 | 1 | 0 | 167 |
| 30 Mar | 100.56 | 28.8 | 4.4 | 60.18 | 66 | 65 | 167 |
| 27 Mar | 105.13 | 24.4 | 5 | 47.64 | 17 | 16 | 101 |
| 25 Mar | 110.07 | 19.4 | -2.55 | 42.19 | 23 | 22 | 84 |
| 24 Mar | 107.26 | 21.95 | 4.45 | 43.23 | 9 | 2 | 61 |
| 23 Mar | 105.55 | 17.5 | -2.5 | - | 0 | 0 | 59 |
| 20 Mar | 111.53 | 17.5 | -2.5 | 30.86 | 10 | 9 | 58 |
| 19 Mar | 109.49 | 20 | 3.49 | 46.25 | 9 | 6 | 49 |
| 18 Mar | 113.12 | 16.7 | -2.96 | 37.87 | 12 | 11 | 42 |
| 17 Mar | 112.00 | 19.66 | -0.75 | 55.94 | 1 | 0 | 32 |
| 16 Mar | 110.97 | 20.41 | 2.51 | 54.06 | 4 | 3 | 33 |
| 13 Mar | 111.70 | 17.9 | 5.09 | 37.95 | 9 | 5 | 28 |
| 12 Mar | 116.61 | 12.81 | -1.59 | 27.32 | 2 | 1 | 23 |
| 11 Mar | 115.84 | 14.4 | 1.2 | 36.46 | 20 | 7 | 19 |
| 10 Mar | 117.53 | 13.2 | -2.93 | 36.87 | 2 | 0 | 10 |
| 9 Mar | 115.07 | 16.13 | 7.06 | 44.24 | 1 | 0 | 9 |
| 6 Mar | 119.31 | 9.07 | -0.43 | - | 0 | 0 | 9 |
| 5 Mar | 122.20 | 9.07 | -0.43 | 28.89 | 2 | 0 | 8 |
| 4 Mar | 121.37 | 9.5 | 2.1 | 28.67 | 5 | -3 | 8 |
| 2 Mar | 126.05 | 7.4 | 2.38 | 32.69 | 4 | 3 | 12 |
| 27 Feb | 129.44 | 5.02 | 0.45 | 26.79 | 9 | 6 | 9 |
| 26 Feb | 130.48 | 4.57 | -7.03 | 26.84 | 5 | 3 | 3 |
| 25 Feb | 130.54 | 11.6 | 0 | 1.75 | 0 | 0 | 0 |
| 24 Feb | 131.03 | 11.6 | 0 | 2.03 | 0 | 0 | 0 |
| 23 Feb | 130.27 | 11.6 | 0 | 1.62 | 0 | 0 | 0 |
| 20 Feb | 129.59 | 11.6 | 0 | 1.26 | 0 | 0 | 0 |
| 19 Feb | 126.10 | 11.6 | 0 | 0.46 | 0 | 0 | 0 |
| 18 Feb | 128.17 | 11.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 124.82 | 11.6 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 120.57 | 11.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 118.76 | 11.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 120.96 | 11.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 122.91 | 11.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 122.96 | 11.6 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 123.44 | 11.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 122.85 | 11.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 124.10 | 11.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 123.65 | 11.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 123.86 | 11.6 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 122.02 | 11.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 121.59 | 11.6 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 125.19 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 125.25 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 130 expiring on 28APR2026
Delta for 130 PE is -0.94
Historical price for 130 PE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 17, which was -0.7800000000000011 lower than the previous day. The implied volatity was 79.92, the open interest changed by -4 which decreased total open position to 118
On 23 Apr PNB was trading at 112.71. The strike last trading price was 17.78, which was 2.5600000000000005 higher than the previous day. The implied volatity was 78.13, the open interest changed by -2 which decreased total open position to 123
On 22 Apr PNB was trading at 114.67. The strike last trading price was 15.25, which was -0.4499999999999993 lower than the previous day. The implied volatity was 41.13, the open interest changed by -13 which decreased total open position to 126
On 21 Apr PNB was trading at 114.11. The strike last trading price was 15.7, which was 0.4499999999999993 higher than the previous day. The implied volatity was 40.85, the open interest changed by -1 which decreased total open position to 140
On 20 Apr PNB was trading at 113.74. The strike last trading price was 15.25, which was 0.05000000000000071 higher than the previous day. The implied volatity was 38.25, the open interest changed by -3 which decreased total open position to 141
On 17 Apr PNB was trading at 114.48. The strike last trading price was 15.2, which was -1.0500000000000007 lower than the previous day. The implied volatity was 35.21, the open interest changed by -24 which decreased total open position to 147
On 16 Apr PNB was trading at 113.56. The strike last trading price was 16.25, which was -0.5500000000000007 lower than the previous day. The implied volatity was 33.65, the open interest changed by -6 which decreased total open position to 170
On 15 Apr PNB was trading at 113.08. The strike last trading price was 16.88, which was -1.9700000000000024 lower than the previous day. The implied volatity was 44.11, the open interest changed by -3 which decreased total open position to 176
On 13 Apr PNB was trading at 110.73. The strike last trading price was 18.85, which was 0.5 higher than the previous day. The implied volatity was 40.34, the open interest changed by -4 which decreased total open position to 179
On 10 Apr PNB was trading at 111.80. The strike last trading price was 18.35, which was -1.6899999999999977 lower than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 185
On 9 Apr PNB was trading at 109.59. The strike last trading price was 20.09, which was 1.17 higher than the previous day. The implied volatity was 46.08, the open interest changed by 0 which decreased total open position to 185
On 8 Apr PNB was trading at 111.14. The strike last trading price was 18.92, which was -5.68 lower than the previous day. The implied volatity was 56.17, the open interest changed by 5 which increased total open position to 184
On 7 Apr PNB was trading at 104.58. The strike last trading price was 24.6, which was -0.07 lower than the previous day. The implied volatity was 36.4, the open interest changed by 13 which increased total open position to 178
On 6 Apr PNB was trading at 106.50. The strike last trading price was 24.67, which was -2.33 lower than the previous day. The implied volatity was 81.87, the open interest changed by -1 which decreased total open position to 166
On 2 Apr PNB was trading at 104.48. The strike last trading price was 27, which was 3.06 higher than the previous day. The implied volatity was 86.61, the open interest changed by 0 which decreased total open position to 166
On 1 Apr PNB was trading at 104.00. The strike last trading price was 23.94, which was -4.91 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 167
On 30 Mar PNB was trading at 100.56. The strike last trading price was 28.8, which was 4.4 higher than the previous day. The implied volatity was 60.18, the open interest changed by 65 which increased total open position to 167
On 27 Mar PNB was trading at 105.13. The strike last trading price was 24.4, which was 5 higher than the previous day. The implied volatity was 47.64, the open interest changed by 16 which increased total open position to 101
On 25 Mar PNB was trading at 110.07. The strike last trading price was 19.4, which was -2.55 lower than the previous day. The implied volatity was 42.19, the open interest changed by 22 which increased total open position to 84
On 24 Mar PNB was trading at 107.26. The strike last trading price was 21.95, which was 4.45 higher than the previous day. The implied volatity was 43.23, the open interest changed by 2 which increased total open position to 61
On 23 Mar PNB was trading at 105.55. The strike last trading price was 17.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 20 Mar PNB was trading at 111.53. The strike last trading price was 17.5, which was -2.5 lower than the previous day. The implied volatity was 30.86, the open interest changed by 9 which increased total open position to 58
On 19 Mar PNB was trading at 109.49. The strike last trading price was 20, which was 3.49 higher than the previous day. The implied volatity was 46.25, the open interest changed by 6 which increased total open position to 49
On 18 Mar PNB was trading at 113.12. The strike last trading price was 16.7, which was -2.96 lower than the previous day. The implied volatity was 37.87, the open interest changed by 11 which increased total open position to 42
On 17 Mar PNB was trading at 112.00. The strike last trading price was 19.66, which was -0.75 lower than the previous day. The implied volatity was 55.94, the open interest changed by 0 which decreased total open position to 32
On 16 Mar PNB was trading at 110.97. The strike last trading price was 20.41, which was 2.51 higher than the previous day. The implied volatity was 54.06, the open interest changed by 3 which increased total open position to 33
On 13 Mar PNB was trading at 111.70. The strike last trading price was 17.9, which was 5.09 higher than the previous day. The implied volatity was 37.95, the open interest changed by 5 which increased total open position to 28
On 12 Mar PNB was trading at 116.61. The strike last trading price was 12.81, which was -1.59 lower than the previous day. The implied volatity was 27.32, the open interest changed by 1 which increased total open position to 23
On 11 Mar PNB was trading at 115.84. The strike last trading price was 14.4, which was 1.2 higher than the previous day. The implied volatity was 36.46, the open interest changed by 7 which increased total open position to 19
On 10 Mar PNB was trading at 117.53. The strike last trading price was 13.2, which was -2.93 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 10
On 9 Mar PNB was trading at 115.07. The strike last trading price was 16.13, which was 7.06 higher than the previous day. The implied volatity was 44.24, the open interest changed by 0 which decreased total open position to 9
On 6 Mar PNB was trading at 119.31. The strike last trading price was 9.07, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar PNB was trading at 122.20. The strike last trading price was 9.07, which was -0.43 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 8
On 4 Mar PNB was trading at 121.37. The strike last trading price was 9.5, which was 2.1 higher than the previous day. The implied volatity was 28.67, the open interest changed by -3 which decreased total open position to 8
On 2 Mar PNB was trading at 126.05. The strike last trading price was 7.4, which was 2.38 higher than the previous day. The implied volatity was 32.69, the open interest changed by 3 which increased total open position to 12
On 27 Feb PNB was trading at 129.44. The strike last trading price was 5.02, which was 0.45 higher than the previous day. The implied volatity was 26.79, the open interest changed by 6 which increased total open position to 9
On 26 Feb PNB was trading at 130.48. The strike last trading price was 4.57, which was -7.03 lower than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 3
On 25 Feb PNB was trading at 130.54. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PNB was trading at 131.03. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 23 Feb PNB was trading at 130.27. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PNB was trading at 129.59. The strike last trading price was 11.6, 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
On 19 Feb PNB was trading at 126.10. The strike last trading price was 11.6, 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
On 18 Feb PNB was trading at 128.17. The strike last trading price was 11.6, 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 Feb PNB was trading at 124.82. The strike last trading price was 11.6, 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 Feb PNB was trading at 120.57. The strike last trading price was 11.6, 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 11.6, 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 11.6, 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 Feb PNB was trading at 122.91. The strike last trading price was 11.6, 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 Feb PNB was trading at 122.96. The strike last trading price was 11.6, 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 Feb PNB was trading at 123.44. The strike last trading price was 11.6, 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 6 Feb PNB was trading at 122.85. The strike last trading price was 11.6, 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 Feb PNB was trading at 124.10. The strike last trading price was 11.6, 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 4 Feb PNB was trading at 123.65. The strike last trading price was 11.6, 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 3 Feb PNB was trading at 123.86. The strike last trading price was 11.6, 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 2 Feb PNB was trading at 122.02. The strike last trading price was 11.6, 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 11.6, 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 Jan PNB was trading at 125.19. The strike last trading price was 0, 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 0, 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
