PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 01:34 PM IST
| PNB 28-Apr-2026 (4d) 100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.04
Gamma: 0.00828
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 111.90 | 12 | -1 | 51.79 | 33 | -19 | 224 | |||||||||
| 23 Apr | 112.71 | 13 | -2.0199999999999996 | 56.54 | 23 | -7 | 244 | |||||||||
| 22 Apr | 114.67 | 15.02 | 0.16000000000000014 | 52.91 | 5 | -1 | 250 | |||||||||
| 21 Apr | 114.11 | 14.8 | 0.8000000000000007 | 55.48 | 13 | -5 | 253 | |||||||||
| 20 Apr | 113.74 | 14 | -0.6400000000000006 | 49.3 | 11 | 0 | 260 | |||||||||
| 17 Apr | 114.48 | 14.64 | 0.9900000000000002 | 47.2 | 14 | -8 | 260 | |||||||||
| 16 Apr | 113.56 | 13.65 | 0.20000000000000107 | 33.23 | 51 | -11 | 273 | |||||||||
| 15 Apr | 113.08 | 13.29 | 1.4799999999999986 | 37.47 | 79 | -44 | 283 | |||||||||
| 13 Apr | 110.73 | 11.81 | -0.5999999999999996 | 49.05 | 40 | 14 | 325 | |||||||||
| 10 Apr | 111.80 | 12.48 | 1.7200000000000006 | 40.53 | 48 | -19 | 311 | |||||||||
| 9 Apr | 109.59 | 10.66 | -1.81 | 37.87 | 105 | 8 | 322 | |||||||||
| 8 Apr | 111.14 | 12.6 | 4.96 | 42.67 | 226 | 8 | 314 | |||||||||
| 7 Apr | 104.58 | 7.4 | -1.69 | 44.8 | 127 | 7 | 306 | |||||||||
| 6 Apr | 106.50 | 9.2 | 1.42 | 46.4 | 289 | -24 | 299 | |||||||||
| 2 Apr | 104.48 | 7.68 | 0.16 | 43.27 | 624 | 70 | 323 | |||||||||
| 1 Apr | 104.00 | 7.56 | 1.66 | 40.74 | 256 | 29 | 254 | |||||||||
| 30 Mar | 100.56 | 5.85 | -2.95 | 44.62 | 311 | 138 | 225 | |||||||||
| 27 Mar | 105.13 | 8.8 | -3.49 | 44.5 | 85 | 48 | 86 | |||||||||
| 25 Mar | 110.07 | 12.29 | 1.62 | 37.43 | 23 | 4 | 39 | |||||||||
| 24 Mar | 107.26 | 10.76 | 1.17 | 43.8 | 20 | 14 | 35 | |||||||||
| 23 Mar | 105.55 | 9.5 | -5 | 45.3 | 15 | 13 | 21 | |||||||||
| 20 Mar | 111.53 | 14.5 | 1.81 | 45.85 | 4 | 2 | 7 | |||||||||
| 19 Mar | 109.49 | 12.69 | -0.31 | 39.08 | 2 | 1 | 4 | |||||||||
| 18 Mar | 113.12 | 13 | -0.62 | - | 0 | 1 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 112.00 | 13 | -0.62 | 19.5 | 1 | 0 | 2 | |||||||||
| 16 Mar | 110.97 | 13.84 | -11.62 | 43.03 | 2 | 1 | 1 | |||||||||
For Punjab National Bank - strike price 100 expiring on 28APR2026
Delta for 100 CE is 0.98
Historical price for 100 CE is as follows
On 24 Apr PNB was trading at 111.90. The strike last trading price was 12, which was -1 lower than the previous day. The implied volatity was 51.79, the open interest changed by -19 which decreased total open position to 224
On 23 Apr PNB was trading at 112.71. The strike last trading price was 13, which was -2.0199999999999996 lower than the previous day. The implied volatity was 56.54, the open interest changed by -7 which decreased total open position to 244
On 22 Apr PNB was trading at 114.67. The strike last trading price was 15.02, which was 0.16000000000000014 higher than the previous day. The implied volatity was 52.91, the open interest changed by -1 which decreased total open position to 250
On 21 Apr PNB was trading at 114.11. The strike last trading price was 14.8, which was 0.8000000000000007 higher than the previous day. The implied volatity was 55.48, the open interest changed by -5 which decreased total open position to 253
On 20 Apr PNB was trading at 113.74. The strike last trading price was 14, which was -0.6400000000000006 lower than the previous day. The implied volatity was 49.3, the open interest changed by 0 which decreased total open position to 260
On 17 Apr PNB was trading at 114.48. The strike last trading price was 14.64, which was 0.9900000000000002 higher than the previous day. The implied volatity was 47.2, the open interest changed by -8 which decreased total open position to 260
On 16 Apr PNB was trading at 113.56. The strike last trading price was 13.65, which was 0.20000000000000107 higher than the previous day. The implied volatity was 33.23, the open interest changed by -11 which decreased total open position to 273
On 15 Apr PNB was trading at 113.08. The strike last trading price was 13.29, which was 1.4799999999999986 higher than the previous day. The implied volatity was 37.47, the open interest changed by -44 which decreased total open position to 283
On 13 Apr PNB was trading at 110.73. The strike last trading price was 11.81, which was -0.5999999999999996 lower than the previous day. The implied volatity was 49.05, the open interest changed by 14 which increased total open position to 325
On 10 Apr PNB was trading at 111.80. The strike last trading price was 12.48, which was 1.7200000000000006 higher than the previous day. The implied volatity was 40.53, the open interest changed by -19 which decreased total open position to 311
On 9 Apr PNB was trading at 109.59. The strike last trading price was 10.66, which was -1.81 lower than the previous day. The implied volatity was 37.87, the open interest changed by 8 which increased total open position to 322
On 8 Apr PNB was trading at 111.14. The strike last trading price was 12.6, which was 4.96 higher than the previous day. The implied volatity was 42.67, the open interest changed by 8 which increased total open position to 314
On 7 Apr PNB was trading at 104.58. The strike last trading price was 7.4, which was -1.69 lower than the previous day. The implied volatity was 44.8, the open interest changed by 7 which increased total open position to 306
On 6 Apr PNB was trading at 106.50. The strike last trading price was 9.2, which was 1.42 higher than the previous day. The implied volatity was 46.4, the open interest changed by -24 which decreased total open position to 299
On 2 Apr PNB was trading at 104.48. The strike last trading price was 7.68, which was 0.16 higher than the previous day. The implied volatity was 43.27, the open interest changed by 70 which increased total open position to 323
On 1 Apr PNB was trading at 104.00. The strike last trading price was 7.56, which was 1.66 higher than the previous day. The implied volatity was 40.74, the open interest changed by 29 which increased total open position to 254
On 30 Mar PNB was trading at 100.56. The strike last trading price was 5.85, which was -2.95 lower than the previous day. The implied volatity was 44.62, the open interest changed by 138 which increased total open position to 225
On 27 Mar PNB was trading at 105.13. The strike last trading price was 8.8, which was -3.49 lower than the previous day. The implied volatity was 44.5, the open interest changed by 48 which increased total open position to 86
On 25 Mar PNB was trading at 110.07. The strike last trading price was 12.29, which was 1.62 higher than the previous day. The implied volatity was 37.43, the open interest changed by 4 which increased total open position to 39
On 24 Mar PNB was trading at 107.26. The strike last trading price was 10.76, which was 1.17 higher than the previous day. The implied volatity was 43.8, the open interest changed by 14 which increased total open position to 35
On 23 Mar PNB was trading at 105.55. The strike last trading price was 9.5, which was -5 lower than the previous day. The implied volatity was 45.3, the open interest changed by 13 which increased total open position to 21
On 20 Mar PNB was trading at 111.53. The strike last trading price was 14.5, which was 1.81 higher than the previous day. The implied volatity was 45.85, the open interest changed by 2 which increased total open position to 7
On 19 Mar PNB was trading at 109.49. The strike last trading price was 12.69, which was -0.31 lower than the previous day. The implied volatity was 39.08, the open interest changed by 1 which increased total open position to 4
On 18 Mar PNB was trading at 113.12. The strike last trading price was 13, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar PNB was trading at 112.00. The strike last trading price was 13, which was -0.62 lower than the previous day. The implied volatity was 19.5, the open interest changed by 0 which decreased total open position to 2
On 16 Mar PNB was trading at 110.97. The strike last trading price was 13.84, which was -11.62 lower than the previous day. The implied volatity was 43.03, the open interest changed by 1 which increased total open position to 1
| PNB 28-Apr-2026 (4d) 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.04
Gamma: 0.00991
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 111.90 | 0.08 | -0.020000000000000004 | 55.37 | 194 | -7 | 432 |
| 23 Apr | 112.71 | 0.11 | 0.020000000000000004 | 55.63 | 214 | 3 | 436 |
| 22 Apr | 114.67 | 0.1 | -0.04000000000000001 | 56.42 | 306 | -36 | 431 |
| 21 Apr | 114.11 | 0.15 | -0.05000000000000002 | 54 | 250 | -11 | 467 |
| 20 Apr | 113.74 | 0.21 | 0.01999999999999999 | 53.87 | 246 | -18 | 481 |
| 17 Apr | 114.48 | 0.19 | -0.08000000000000002 | 47.72 | 280 | -23 | 500 |
| 16 Apr | 113.56 | 0.27 | -0.07 | 46.96 | 208 | -7 | 533 |
| 15 Apr | 113.08 | 0.37 | -0.27 | 47.23 | 440 | -90 | 540 |
| 13 Apr | 110.73 | 0.63 | 0.050000000000000044 | 45.56 | 391 | -8 | 622 |
| 10 Apr | 111.80 | 0.56 | -0.3899999999999999 | 42.23 | 464 | 10 | 636 |
| 9 Apr | 109.59 | 0.95 | 0.21 | 44.14 | 502 | -57 | 625 |
| 8 Apr | 111.14 | 0.74 | -1.72 | 43.93 | 889 | 20 | 682 |
| 7 Apr | 104.58 | 2.47 | 0.42 | 47 | 427 | -37 | 656 |
| 6 Apr | 106.50 | 2.05 | -0.66 | 48.09 | 682 | 46 | 685 |
| 2 Apr | 104.48 | 2.65 | -0.17 | 44.08 | 1,590 | 132 | 638 |
| 1 Apr | 104.00 | 2.71 | -2.04 | 44.11 | 631 | 51 | 506 |
| 30 Mar | 100.56 | 4.75 | 1.38 | 49.03 | 1,128 | 2 | 453 |
| 27 Mar | 105.13 | 3.39 | 1.75 | 48.7 | 704 | 253 | 425 |
| 25 Mar | 110.07 | 1.63 | -0.87 | 43.25 | 361 | -3 | 172 |
| 24 Mar | 107.26 | 2.38 | -0.96 | 44.03 | 204 | 52 | 175 |
| 23 Mar | 105.55 | 3.43 | 1.95 | 47.54 | 256 | 20 | 124 |
| 20 Mar | 111.53 | 1.56 | -0.28 | 42.46 | 89 | 22 | 103 |
| 19 Mar | 109.49 | 1.75 | 0.67 | 41.09 | 83 | 39 | 87 |
| 18 Mar | 113.12 | 1.08 | -0.25 | 38.87 | 42 | 21 | 47 |
| 17 Mar | 112.00 | 1.38 | -0.27 | 39.91 | 35 | 21 | 25 |
| 16 Mar | 110.97 | 1.7 | 0.72 | 40.55 | 9 | 3 | 3 |
For Punjab National Bank - strike price 100 expiring on 28APR2026
Delta for 100 PE is -0.03
Historical price for 100 PE is as follows
On 24 Apr PNB was trading at 111.90. The strike last trading price was 0.08, which was -0.020000000000000004 lower than the previous day. The implied volatity was 55.37, the open interest changed by -7 which decreased total open position to 432
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.11, which was 0.020000000000000004 higher than the previous day. The implied volatity was 55.63, the open interest changed by 3 which increased total open position to 436
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.1, which was -0.04000000000000001 lower than the previous day. The implied volatity was 56.42, the open interest changed by -36 which decreased total open position to 431
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 54, the open interest changed by -11 which decreased total open position to 467
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.21, which was 0.01999999999999999 higher than the previous day. The implied volatity was 53.87, the open interest changed by -18 which decreased total open position to 481
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.19, which was -0.08000000000000002 lower than the previous day. The implied volatity was 47.72, the open interest changed by -23 which decreased total open position to 500
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.27, which was -0.07 lower than the previous day. The implied volatity was 46.96, the open interest changed by -7 which decreased total open position to 533
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.37, which was -0.27 lower than the previous day. The implied volatity was 47.23, the open interest changed by -90 which decreased total open position to 540
On 13 Apr PNB was trading at 110.73. The strike last trading price was 0.63, which was 0.050000000000000044 higher than the previous day. The implied volatity was 45.56, the open interest changed by -8 which decreased total open position to 622
On 10 Apr PNB was trading at 111.80. The strike last trading price was 0.56, which was -0.3899999999999999 lower than the previous day. The implied volatity was 42.23, the open interest changed by 10 which increased total open position to 636
On 9 Apr PNB was trading at 109.59. The strike last trading price was 0.95, which was 0.21 higher than the previous day. The implied volatity was 44.14, the open interest changed by -57 which decreased total open position to 625
On 8 Apr PNB was trading at 111.14. The strike last trading price was 0.74, which was -1.72 lower than the previous day. The implied volatity was 43.93, the open interest changed by 20 which increased total open position to 682
On 7 Apr PNB was trading at 104.58. The strike last trading price was 2.47, which was 0.42 higher than the previous day. The implied volatity was 47, the open interest changed by -37 which decreased total open position to 656
On 6 Apr PNB was trading at 106.50. The strike last trading price was 2.05, which was -0.66 lower than the previous day. The implied volatity was 48.09, the open interest changed by 46 which increased total open position to 685
On 2 Apr PNB was trading at 104.48. The strike last trading price was 2.65, which was -0.17 lower than the previous day. The implied volatity was 44.08, the open interest changed by 132 which increased total open position to 638
On 1 Apr PNB was trading at 104.00. The strike last trading price was 2.71, which was -2.04 lower than the previous day. The implied volatity was 44.11, the open interest changed by 51 which increased total open position to 506
On 30 Mar PNB was trading at 100.56. The strike last trading price was 4.75, which was 1.38 higher than the previous day. The implied volatity was 49.03, the open interest changed by 2 which increased total open position to 453
On 27 Mar PNB was trading at 105.13. The strike last trading price was 3.39, which was 1.75 higher than the previous day. The implied volatity was 48.7, the open interest changed by 253 which increased total open position to 425
On 25 Mar PNB was trading at 110.07. The strike last trading price was 1.63, which was -0.87 lower than the previous day. The implied volatity was 43.25, the open interest changed by -3 which decreased total open position to 172
On 24 Mar PNB was trading at 107.26. The strike last trading price was 2.38, which was -0.96 lower than the previous day. The implied volatity was 44.03, the open interest changed by 52 which increased total open position to 175
On 23 Mar PNB was trading at 105.55. The strike last trading price was 3.43, which was 1.95 higher than the previous day. The implied volatity was 47.54, the open interest changed by 20 which increased total open position to 124
On 20 Mar PNB was trading at 111.53. The strike last trading price was 1.56, which was -0.28 lower than the previous day. The implied volatity was 42.46, the open interest changed by 22 which increased total open position to 103
On 19 Mar PNB was trading at 109.49. The strike last trading price was 1.75, which was 0.67 higher than the previous day. The implied volatity was 41.09, the open interest changed by 39 which increased total open position to 87
On 18 Mar PNB was trading at 113.12. The strike last trading price was 1.08, which was -0.25 lower than the previous day. The implied volatity was 38.87, the open interest changed by 21 which increased total open position to 47
On 17 Mar PNB was trading at 112.00. The strike last trading price was 1.38, which was -0.27 lower than the previous day. The implied volatity was 39.91, the open interest changed by 21 which increased total open position to 25
On 16 Mar PNB was trading at 110.97. The strike last trading price was 1.7, which was 0.72 higher than the previous day. The implied volatity was 40.55, the open interest changed by 3 which increased total open position to 3
