PNB
Punjab National Bank
Historical option data for PNB
24 Feb 2026 04:12 PM IST
| PNB 30-MAR-2026 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.15
Theta: -0.08
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 131.03 | 5.3 | 0.44 | 25.95 | 1,595 | 195 | 945 | |||||||||
| 23 Feb | 130.27 | 4.85 | 0.5 | 25.4 | 1,623 | -55 | 750 | |||||||||
| 20 Feb | 129.59 | 4.38 | 1.42 | 23.77 | 2,349 | -87 | 810 | |||||||||
| 19 Feb | 126.10 | 2.96 | -1.04 | 24.41 | 917 | -9 | 890 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 128.17 | 3.87 | 0.9 | 24.41 | 1,871 | 67 | 896 | |||||||||
| 17 Feb | 124.82 | 3 | 1.2 | 27.11 | 1,639 | 235 | 807 | |||||||||
| 16 Feb | 120.57 | 1.86 | 0.25 | 27.9 | 234 | 16 | 565 | |||||||||
| 13 Feb | 118.76 | 1.57 | -0.5 | 29.16 | 290 | 85 | 550 | |||||||||
| 12 Feb | 120.96 | 2.02 | -0.38 | 27.81 | 254 | 94 | 465 | |||||||||
| 11 Feb | 122.91 | 2.4 | 0.03 | 25.84 | 152 | 24 | 370 | |||||||||
| 10 Feb | 122.96 | 2.35 | -0.33 | 24.72 | 142 | 49 | 346 | |||||||||
| 9 Feb | 123.44 | 2.7 | 0.32 | 25.9 | 248 | 188 | 296 | |||||||||
| 6 Feb | 122.85 | 2.3 | -0.77 | 24.33 | 77 | 15 | 109 | |||||||||
| 5 Feb | 124.10 | 3.03 | 0 | 25.32 | 27 | 7 | 94 | |||||||||
| 4 Feb | 123.65 | 2.95 | -0.07 | 25.25 | 37 | 23 | 87 | |||||||||
| 3 Feb | 123.86 | 3.05 | 0.68 | 24.96 | 64 | 17 | 64 | |||||||||
| 2 Feb | 122.02 | 2.45 | -0.7 | 25.48 | 100 | 4 | 47 | |||||||||
| 1 Feb | 121.59 | 3.15 | -1.45 | 30.56 | 32 | 16 | 45 | |||||||||
| 30 Jan | 125.19 | 4.6 | 0.54 | 29.1 | 10 | 5 | 27 | |||||||||
| 29 Jan | 125.25 | 4.06 | 0.33 | 26.09 | 10 | 3 | 22 | |||||||||
| 28 Jan | 124.50 | 3.73 | 0.18 | 25.28 | 7 | 2 | 19 | |||||||||
| 27 Jan | 122.95 | 3.55 | 0.65 | 26.59 | 5 | 2 | 17 | |||||||||
| 23 Jan | 120.15 | 2.9 | -1.21 | 28.18 | 7 | 1 | 15 | |||||||||
| 22 Jan | 125.16 | 4.11 | 0.04 | 24.13 | 1 | 0 | 15 | |||||||||
| 21 Jan | 123.99 | 4.07 | -0.88 | 26.79 | 5 | 0 | 15 | |||||||||
| 20 Jan | 125.77 | 4.95 | -1.09 | 27.3 | 7 | 1 | 14 | |||||||||
| 19 Jan | 128.05 | 6.04 | -0.65 | 25.16 | 17 | 8 | 12 | |||||||||
| 16 Jan | 132.36 | 6.69 | 3.27 | - | 0 | 0 | 4 | |||||||||
| 14 Jan | 128.68 | 6.69 | 3.27 | 25.91 | 2 | 1 | 3 | |||||||||
| 13 Jan | 124.52 | 3.42 | -0.78 | 20.82 | 1 | 0 | 0 | |||||||||
| 12 Jan | 123.16 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 9 Jan | 122.90 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 8 Jan | 122.81 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 7 Jan | 125.68 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 125.47 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 125.08 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 125.35 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 123.94 | 4.2 | -1.98 | - | 0 | 0 | 2 | |||||||||
| 31 Dec | 123.58 | 4.2 | -1.98 | 22.88 | 2 | 1 | 1 | |||||||||
For Punjab National Bank - strike price 130 expiring on 30MAR2026
Delta for 130 CE is 0.6
Historical price for 130 CE is as follows
On 24 Feb PNB was trading at 131.03. The strike last trading price was 5.3, which was 0.44 higher than the previous day. The implied volatity was 25.95, the open interest changed by 195 which increased total open position to 945
On 23 Feb PNB was trading at 130.27. The strike last trading price was 4.85, which was 0.5 higher than the previous day. The implied volatity was 25.4, the open interest changed by -55 which decreased total open position to 750
On 20 Feb PNB was trading at 129.59. The strike last trading price was 4.38, which was 1.42 higher than the previous day. The implied volatity was 23.77, the open interest changed by -87 which decreased total open position to 810
On 19 Feb PNB was trading at 126.10. The strike last trading price was 2.96, which was -1.04 lower than the previous day. The implied volatity was 24.41, the open interest changed by -9 which decreased total open position to 890
On 18 Feb PNB was trading at 128.17. The strike last trading price was 3.87, which was 0.9 higher than the previous day. The implied volatity was 24.41, the open interest changed by 67 which increased total open position to 896
On 17 Feb PNB was trading at 124.82. The strike last trading price was 3, which was 1.2 higher than the previous day. The implied volatity was 27.11, the open interest changed by 235 which increased total open position to 807
On 16 Feb PNB was trading at 120.57. The strike last trading price was 1.86, which was 0.25 higher than the previous day. The implied volatity was 27.9, the open interest changed by 16 which increased total open position to 565
On 13 Feb PNB was trading at 118.76. The strike last trading price was 1.57, which was -0.5 lower than the previous day. The implied volatity was 29.16, the open interest changed by 85 which increased total open position to 550
On 12 Feb PNB was trading at 120.96. The strike last trading price was 2.02, which was -0.38 lower than the previous day. The implied volatity was 27.81, the open interest changed by 94 which increased total open position to 465
On 11 Feb PNB was trading at 122.91. The strike last trading price was 2.4, which was 0.03 higher than the previous day. The implied volatity was 25.84, the open interest changed by 24 which increased total open position to 370
On 10 Feb PNB was trading at 122.96. The strike last trading price was 2.35, which was -0.33 lower than the previous day. The implied volatity was 24.72, the open interest changed by 49 which increased total open position to 346
On 9 Feb PNB was trading at 123.44. The strike last trading price was 2.7, which was 0.32 higher than the previous day. The implied volatity was 25.9, the open interest changed by 188 which increased total open position to 296
On 6 Feb PNB was trading at 122.85. The strike last trading price was 2.3, which was -0.77 lower than the previous day. The implied volatity was 24.33, the open interest changed by 15 which increased total open position to 109
On 5 Feb PNB was trading at 124.10. The strike last trading price was 3.03, which was 0 lower than the previous day. The implied volatity was 25.32, the open interest changed by 7 which increased total open position to 94
On 4 Feb PNB was trading at 123.65. The strike last trading price was 2.95, which was -0.07 lower than the previous day. The implied volatity was 25.25, the open interest changed by 23 which increased total open position to 87
On 3 Feb PNB was trading at 123.86. The strike last trading price was 3.05, which was 0.68 higher than the previous day. The implied volatity was 24.96, the open interest changed by 17 which increased total open position to 64
On 2 Feb PNB was trading at 122.02. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 25.48, the open interest changed by 4 which increased total open position to 47
On 1 Feb PNB was trading at 121.59. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 30.56, the open interest changed by 16 which increased total open position to 45
On 30 Jan PNB was trading at 125.19. The strike last trading price was 4.6, which was 0.54 higher than the previous day. The implied volatity was 29.1, the open interest changed by 5 which increased total open position to 27
On 29 Jan PNB was trading at 125.25. The strike last trading price was 4.06, which was 0.33 higher than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 22
On 28 Jan PNB was trading at 124.50. The strike last trading price was 3.73, which was 0.18 higher than the previous day. The implied volatity was 25.28, the open interest changed by 2 which increased total open position to 19
On 27 Jan PNB was trading at 122.95. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 26.59, the open interest changed by 2 which increased total open position to 17
On 23 Jan PNB was trading at 120.15. The strike last trading price was 2.9, which was -1.21 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 15
On 22 Jan PNB was trading at 125.16. The strike last trading price was 4.11, which was 0.04 higher than the previous day. The implied volatity was 24.13, the open interest changed by 0 which decreased total open position to 15
On 21 Jan PNB was trading at 123.99. The strike last trading price was 4.07, which was -0.88 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 15
On 20 Jan PNB was trading at 125.77. The strike last trading price was 4.95, which was -1.09 lower than the previous day. The implied volatity was 27.3, the open interest changed by 1 which increased total open position to 14
On 19 Jan PNB was trading at 128.05. The strike last trading price was 6.04, which was -0.65 lower than the previous day. The implied volatity was 25.16, the open interest changed by 8 which increased total open position to 12
On 16 Jan PNB was trading at 132.36. The strike last trading price was 6.69, which was 3.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 Jan PNB was trading at 128.68. The strike last trading price was 6.69, which was 3.27 higher than the previous day. The implied volatity was 25.91, the open interest changed by 1 which increased total open position to 3
On 13 Jan PNB was trading at 124.52. The strike last trading price was 3.42, which was -0.78 lower than the previous day. The implied volatity was 20.82, 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 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan PNB was trading at 122.90. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan PNB was trading at 122.81. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan PNB was trading at 125.68. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan PNB was trading at 125.47. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan PNB was trading at 125.08. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan PNB was trading at 125.35. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan PNB was trading at 123.94. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec PNB was trading at 123.58. The strike last trading price was 4.2, which was -1.98 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 1
| PNB 30MAR2026 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.15
Theta: -0.05
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 131.03 | 3.46 | -0.18 | 28.31 | 1,679 | 323 | 976 |
| 23 Feb | 130.27 | 3.67 | -0.51 | 27.36 | 2,190 | 184 | 657 |
| 20 Feb | 129.59 | 4.22 | -1.89 | 27.85 | 594 | 142 | 472 |
| 19 Feb | 126.10 | 6.24 | 1.19 | 29.73 | 277 | 89 | 330 |
| 18 Feb | 128.17 | 5.06 | -1.9 | 28.24 | 252 | 100 | 242 |
| 17 Feb | 124.82 | 6.97 | -2.89 | 29.16 | 125 | 50 | 141 |
| 16 Feb | 120.57 | 9.8 | -2.11 | 30.6 | 15 | 3 | 89 |
| 13 Feb | 118.76 | 11.91 | 2.14 | 32.82 | 2 | 1 | 86 |
| 12 Feb | 120.96 | 9.76 | 1.69 | 28.96 | 8 | 2 | 80 |
| 11 Feb | 122.91 | 8.05 | 0.55 | - | 0 | 0 | 78 |
| 10 Feb | 122.96 | 8.05 | 0.55 | 27.5 | 51 | 45 | 77 |
| 9 Feb | 123.44 | 7.5 | -1.55 | 25.2 | 27 | 7 | 31 |
| 6 Feb | 122.85 | 9.05 | 1.16 | 30.64 | 21 | 12 | 22 |
| 5 Feb | 124.10 | 7.89 | -0.36 | 28.88 | 3 | 0 | 9 |
| 4 Feb | 123.65 | 8.25 | 0.35 | 29.64 | 3 | 0 | 8 |
| 3 Feb | 123.86 | 7.9 | -1.4 | 28.45 | 2 | 0 | 8 |
| 2 Feb | 122.02 | 9.3 | -1.16 | 28.81 | 7 | 4 | 10 |
| 1 Feb | 121.59 | 10.46 | 3.17 | 32.65 | 3 | 0 | 3 |
| 30 Jan | 125.19 | 7.29 | -4.59 | 28.47 | 3 | 0 | 0 |
| 29 Jan | 125.25 | 11.88 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 124.50 | 11.88 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 122.95 | 11.88 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 120.15 | 11.88 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 125.16 | 11.88 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 123.99 | 11.88 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 125.77 | 11.88 | 0 | 0.47 | 0 | 0 | 0 |
| 19 Jan | 128.05 | 11.88 | 0 | 0.53 | 0 | 0 | 0 |
| 16 Jan | 132.36 | 11.88 | 0 | 2.85 | 0 | 0 | 0 |
| 14 Jan | 128.68 | 11.88 | 0 | 0.92 | 0 | 0 | 0 |
| 13 Jan | 124.52 | 11.88 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 123.16 | 11.88 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 122.90 | 11.88 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 122.81 | 11.88 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 125.68 | 11.88 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 125.47 | 11.88 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 125.08 | 11.88 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 125.35 | 11.88 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 123.94 | 11.88 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 123.58 | 11.88 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 130 expiring on 30MAR2026
Delta for 130 PE is -0.41
Historical price for 130 PE is as follows
On 24 Feb PNB was trading at 131.03. The strike last trading price was 3.46, which was -0.18 lower than the previous day. The implied volatity was 28.31, the open interest changed by 323 which increased total open position to 976
On 23 Feb PNB was trading at 130.27. The strike last trading price was 3.67, which was -0.51 lower than the previous day. The implied volatity was 27.36, the open interest changed by 184 which increased total open position to 657
On 20 Feb PNB was trading at 129.59. The strike last trading price was 4.22, which was -1.89 lower than the previous day. The implied volatity was 27.85, the open interest changed by 142 which increased total open position to 472
On 19 Feb PNB was trading at 126.10. The strike last trading price was 6.24, which was 1.19 higher than the previous day. The implied volatity was 29.73, the open interest changed by 89 which increased total open position to 330
On 18 Feb PNB was trading at 128.17. The strike last trading price was 5.06, which was -1.9 lower than the previous day. The implied volatity was 28.24, the open interest changed by 100 which increased total open position to 242
On 17 Feb PNB was trading at 124.82. The strike last trading price was 6.97, which was -2.89 lower than the previous day. The implied volatity was 29.16, the open interest changed by 50 which increased total open position to 141
On 16 Feb PNB was trading at 120.57. The strike last trading price was 9.8, which was -2.11 lower than the previous day. The implied volatity was 30.6, the open interest changed by 3 which increased total open position to 89
On 13 Feb PNB was trading at 118.76. The strike last trading price was 11.91, which was 2.14 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 86
On 12 Feb PNB was trading at 120.96. The strike last trading price was 9.76, which was 1.69 higher than the previous day. The implied volatity was 28.96, the open interest changed by 2 which increased total open position to 80
On 11 Feb PNB was trading at 122.91. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 10 Feb PNB was trading at 122.96. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was 27.5, the open interest changed by 45 which increased total open position to 77
On 9 Feb PNB was trading at 123.44. The strike last trading price was 7.5, which was -1.55 lower than the previous day. The implied volatity was 25.2, the open interest changed by 7 which increased total open position to 31
On 6 Feb PNB was trading at 122.85. The strike last trading price was 9.05, which was 1.16 higher than the previous day. The implied volatity was 30.64, the open interest changed by 12 which increased total open position to 22
On 5 Feb PNB was trading at 124.10. The strike last trading price was 7.89, which was -0.36 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 9
On 4 Feb PNB was trading at 123.65. The strike last trading price was 8.25, which was 0.35 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 8
On 3 Feb PNB was trading at 123.86. The strike last trading price was 7.9, which was -1.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 8
On 2 Feb PNB was trading at 122.02. The strike last trading price was 9.3, which was -1.16 lower than the previous day. The implied volatity was 28.81, the open interest changed by 4 which increased total open position to 10
On 1 Feb PNB was trading at 121.59. The strike last trading price was 10.46, which was 3.17 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 3
On 30 Jan PNB was trading at 125.19. The strike last trading price was 7.29, which was -4.59 lower than the previous day. The implied volatity was 28.47, 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 11.88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PNB was trading at 124.50. The strike last trading price was 11.88, 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 Jan PNB was trading at 122.95. The strike last trading price was 11.88, 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 Jan PNB was trading at 120.15. The strike last trading price was 11.88, 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 Jan PNB was trading at 125.16. The strike last trading price was 11.88, 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 21 Jan PNB was trading at 123.99. The strike last trading price was 11.88, 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 20 Jan PNB was trading at 125.77. The strike last trading price was 11.88, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PNB was trading at 128.05. The strike last trading price was 11.88, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PNB was trading at 132.36. The strike last trading price was 11.88, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PNB was trading at 128.68. The strike last trading price was 11.88, which was 0 lower than the previous day. The implied volatity was 0.92, 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 11.88, 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 Jan PNB was trading at 123.16. The strike last trading price was 11.88, 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 11.88, 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 11.88, 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 11.88, 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 Jan PNB was trading at 125.47. The strike last trading price was 11.88, 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 Jan PNB was trading at 125.08. The strike last trading price was 11.88, 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 Jan PNB was trading at 125.35. The strike last trading price was 11.88, 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 Jan PNB was trading at 123.94. The strike last trading price was 11.88, 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 11.88, 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
