Historical option data for PNB
22 Jun 2026 04:10 PM IST
| PNB 30-Jun-2026 (7d) 103 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.05
Gamma: 0.0284
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 109.80 | 7.17 | 0.17 (2.43%) | 31.34 | 26 | -9 | 377 | |||||||||
| 19 Jun | 108.77 | 6.51 | -0.49 (-7.00%) | 32.47 | 8 | 1 | 386 | |||||||||
| 18 Jun | 109.58 | 7.31 | 0.31 (4.43%) | 35.58 | 42 | -5 | 385 | |||||||||
| 17 Jun | 108.87 | 6.69 | 0.69 (11.50%) | 31.85 | 77 | -39 | 392 | |||||||||
| 16 Jun | 107.97 | 5.75 | -0.25 (-4.17%) | 28.26 | 56 | -30 | 433 | |||||||||
| 15 Jun | 107.96 | 5.95 | 0.95 (19.00%) | 30.02 | 111 | -22 | 463 | |||||||||
| 12 Jun | 106.88 | 5.21 | 2.21 (73.67%) | 27.35 | 418 | 336 | 485 | |||||||||
| 11 Jun | 106.17 | 4.71 | -1.29 (-21.50%) | 31.99 | 32 | 8 | 152 | |||||||||
| 10 Jun | 107.17 | 5.64 | -2.36 (-29.50%) | 30.07 | 27 | 0 | 143 | |||||||||
| 9 Jun | 109.65 | 8.21 | 2.21 (36.83%) | 33.85 | 31 | -10 | 143 | |||||||||
| 8 Jun | 105.71 | 5.95 | -0.05 (-0.83%) | - | 48 | 0 | 153 | |||||||||
| 5 Jun | 106.85 | 5.95 | 0.95 (19.00%) | 31.14 | 48 | -3 | 153 | |||||||||
| 4 Jun | 105.67 | 5.12 | 0.12 (2.40%) | 30.35 | 3 | 1 | 157 | |||||||||
| 3 Jun | 105.80 | 5.38 | 1.38 (34.50%) | 31.11 | 247 | 33 | 155 | |||||||||
| 2 Jun | 104.09 | 4.39 | 0.39 (9.75%) | 30.4 | 178 | 1 | 121 | |||||||||
| 1 Jun | 103.78 | 4.04 | -1.96 (-32.67%) | 29.88 | 40 | 2 | 119 | |||||||||
| 29 May | 106.05 | 5.65 | -0.35 (-5.83%) | 28.32 | 21 | -2 | 117 | |||||||||
| 27 May | 106.67 | 6.1 | 0.1 (1.67%) | 28.41 | 8 | 0 | 120 | |||||||||
| 26 May | 105.91 | 5.75 | -0.25 (-4.17%) | 30.39 | 42 | -6 | 120 | |||||||||
| 25 May | 106.26 | 6.3 | 2.3 (57.50%) | 30.59 | 213 | 1 | 126 | |||||||||
| 22 May | 102.66 | 4.3 | 0.3 (7.50%) | 30.35 | 120 | 28 | 130 | |||||||||
| 21 May | 101.92 | 3.85 | -0.15 (-3.75%) | 30.38 | 113 | 54 | 100 | |||||||||
| 20 May | 102.22 | 4.27 | 0.27 (6.75%) | 31.16 | 31 | 14 | 45 | |||||||||
| 19 May | 101.30 | 3.8 | 0.8 (26.67%) | 31.11 | 35 | -8 | 28 | |||||||||
| 18 May | 99.49 | 3.35 | -1.65 (-33.00%) | 33.06 | 37 | 22 | 32 | |||||||||
| 15 May | 102.05 | 4.65 | -1.58 (-25.36%) | 32.9 | 6 | 2 | 9 | |||||||||
| 14 May | 104.62 | 6.23 | 0.83 (15.37%) | 32.67 | 5 | 0 | 6 | |||||||||
| 13 May | 102.77 | 5.4 | 0.1 (1.89%) | 0 | 2 | 2 | 6 | |||||||||
| 12 May | 102.78 | 5.3 | -7.05 (-57.09%) | 33.18 | 4 | 3 | 3 | |||||||||
| 11 May | 104.62 | 0 | -12 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 107.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 109.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 110.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 107.89 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 108.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 109.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 111.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 103 expiring on 30JUN2026
Delta for 103 CE is 0.92
Historical price for 103 CE is as follows
On 22 Jun PNB was trading at 109.80. The strike last trading price was 7.17, which was 0.17 higher than the previous day. The implied volatity was 31.34, the open interest changed by -9 which decreased total open position to 377
On 19 Jun PNB was trading at 108.77. The strike last trading price was 6.51, which was -0.49 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 386
On 18 Jun PNB was trading at 109.58. The strike last trading price was 7.31, which was 0.31 higher than the previous day. The implied volatity was 35.58, the open interest changed by -5 which decreased total open position to 385
On 17 Jun PNB was trading at 108.87. The strike last trading price was 6.69, which was 0.69 higher than the previous day. The implied volatity was 31.85, the open interest changed by -39 which decreased total open position to 392
On 16 Jun PNB was trading at 107.97. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was 28.26, the open interest changed by -30 which decreased total open position to 433
On 15 Jun PNB was trading at 107.96. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was 30.02, the open interest changed by -22 which decreased total open position to 463
On 12 Jun PNB was trading at 106.88. The strike last trading price was 5.21, which was 2.21 higher than the previous day. The implied volatity was 27.35, the open interest changed by 336 which increased total open position to 485
On 11 Jun PNB was trading at 106.17. The strike last trading price was 4.71, which was -1.29 lower than the previous day. The implied volatity was 31.99, the open interest changed by 8 which increased total open position to 152
On 10 Jun PNB was trading at 107.17. The strike last trading price was 5.64, which was -2.36 lower than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 143
On 9 Jun PNB was trading at 109.65. The strike last trading price was 8.21, which was 2.21 higher than the previous day. The implied volatity was 33.85, the open interest changed by -10 which decreased total open position to 143
On 8 Jun PNB was trading at 105.71. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 5 Jun PNB was trading at 106.85. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was 31.14, the open interest changed by -3 which decreased total open position to 153
On 4 Jun PNB was trading at 105.67. The strike last trading price was 5.12, which was 0.12 higher than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 157
On 3 Jun PNB was trading at 105.80. The strike last trading price was 5.38, which was 1.38 higher than the previous day. The implied volatity was 31.11, the open interest changed by 33 which increased total open position to 155
On 2 Jun PNB was trading at 104.09. The strike last trading price was 4.39, which was 0.39 higher than the previous day. The implied volatity was 30.4, the open interest changed by 1 which increased total open position to 121
On 1 Jun PNB was trading at 103.78. The strike last trading price was 4.04, which was -1.96 lower than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 119
On 29 May PNB was trading at 106.05. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 28.32, the open interest changed by -2 which decreased total open position to 117
On 27 May PNB was trading at 106.67. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 120
On 26 May PNB was trading at 105.91. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was 30.39, the open interest changed by -6 which decreased total open position to 120
On 25 May PNB was trading at 106.26. The strike last trading price was 6.3, which was 2.3 higher than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 126
On 22 May PNB was trading at 102.66. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 30.35, the open interest changed by 28 which increased total open position to 130
On 21 May PNB was trading at 101.92. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 30.38, the open interest changed by 54 which increased total open position to 100
On 20 May PNB was trading at 102.22. The strike last trading price was 4.27, which was 0.27 higher than the previous day. The implied volatity was 31.16, the open interest changed by 14 which increased total open position to 45
On 19 May PNB was trading at 101.30. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 31.11, the open interest changed by -8 which decreased total open position to 28
On 18 May PNB was trading at 99.49. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 33.06, the open interest changed by 22 which increased total open position to 32
On 15 May PNB was trading at 102.05. The strike last trading price was 4.65, which was -1.58 lower than the previous day. The implied volatity was 32.9, the open interest changed by 2 which increased total open position to 9
On 14 May PNB was trading at 104.62. The strike last trading price was 6.23, which was 0.83 higher than the previous day. The implied volatity was 32.67, the open interest changed by 0 which decreased total open position to 6
On 13 May PNB was trading at 102.77. The strike last trading price was 5.4, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 6
On 12 May PNB was trading at 102.78. The strike last trading price was 5.3, which was -7.05 lower than the previous day. The implied volatity was 33.18, the open interest changed by 3 which increased total open position to 3
On 11 May PNB was trading at 104.62. The strike last trading price was 0, which was -12 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PNB was trading at 107.24. 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 7 May PNB was trading at 109.11. 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 6 May PNB was trading at 110.18. 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 5 May PNB was trading at 107.89. 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 4 May PNB was trading at 108.68. 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 30 Apr PNB was trading at 109.36. 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 Apr PNB was trading at 111.18. 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
| PNB 30-Jun-2026 (7d) 103 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.04
Gamma: 0.03061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 109.80 | 0.24 | -0.17 (-41.46%) | 32.76 | 101 | -16 | 416 |
| 19 Jun | 108.77 | 0.41 | 0.08 (24.24%) | 29.88 | 225 | 28 | 433 |
| 18 Jun | 109.58 | 0.33 | -0.12 (-26.67%) | 29.3 | 228 | 6 | 405 |
| 17 Jun | 108.87 | 0.43 | -0.2 (-31.75%) | 28.24 | 239 | -25 | 399 |
| 16 Jun | 107.97 | 0.63 | 0 (0.00%) | 28.47 | 365 | -39 | 424 |
| 15 Jun | 107.96 | 0.64 | -0.38 (-37.25%) | 27.68 | 732 | -15 | 464 |
| 12 Jun | 106.88 | 0.96 | -1.57 (-62.06%) | 26.91 | 672 | 239 | 480 |
| 11 Jun | 106.17 | 1.36 | 0.05 (3.82%) | 29.53 | 506 | -90 | 241 |
| 10 Jun | 107.17 | 1.29 | 0.5 (63.29%) | 30.58 | 208 | -5 | 332 |
| 9 Jun | 109.65 | 0.75 | -1.11 (-59.68%) | 30.35 | 906 | 56 | 338 |
| 8 Jun | 105.71 | 1.95 | 0.51 (35.42%) | 30.53 | 127 | -5 | 289 |
| 5 Jun | 106.85 | 1.46 | -0.26 (-15.12%) | 28.43 | 956 | -24 | 296 |
| 4 Jun | 105.67 | 1.72 | -0.12 (-6.52%) | 26.78 | 365 | -44 | 321 |
| 3 Jun | 105.80 | 1.81 | -0.24 (-11.71%) | 27.61 | 551 | 89 | 367 |
| 2 Jun | 104.09 | 2.07 | -0.33 (-13.75%) | 24.49 | 340 | 31 | 277 |
| 1 Jun | 103.78 | 2.4 | 0.7 (41.18%) | 25.59 | 357 | -15 | 249 |
| 29 May | 106.05 | 1.63 | 0.04 (2.52%) | 25.49 | 249 | 8 | 266 |
| 27 May | 106.67 | 1.57 | -0.29 (-15.59%) | 25.31 | 153 | 11 | 261 |
| 26 May | 105.91 | 1.85 | -0.18 (-8.87%) | 25.67 | 147 | 53 | 250 |
| 25 May | 106.26 | 1.99 | -1.65 (-45.33%) | 27.62 | 127 | 34 | 195 |
| 22 May | 102.66 | 3.43 | -0.51 (-12.94%) | 27.31 | 110 | 75 | 161 |
| 21 May | 101.92 | 4.1 | 0.14 (3.54%) | 28.26 | 49 | 29 | 85 |
| 20 May | 102.22 | 3.99 | -0.65 (-14.01%) | 28.62 | 50 | 35 | 56 |
| 19 May | 101.30 | 4.64 | -1.58 (-25.40%) | 29.54 | 21 | 13 | 21 |
| 18 May | 99.49 | 6.22 | 2.53 (68.56%) | 30.54 | 8 | 5 | 7 |
| 15 May | 102.05 | 3.69 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 104.62 | 3.69 | -0.63 (-14.58%) | 0 | 1 | 1 | 2 |
| 13 May | 102.77 | 4.32 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 102.78 | 4.32 | 0.82 (23.43%) | 0 | 1 | 0 | 1 |
| 11 May | 104.62 | 3.5 | 0.57 (19.45%) | 29.96 | 1 | 0 | 0 |
| 8 May | 107.24 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 109.11 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 110.18 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 107.89 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 108.68 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 109.36 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 111.18 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 103 expiring on 30JUN2026
Delta for 103 PE is -0.09
Historical price for 103 PE is as follows
On 22 Jun PNB was trading at 109.80. The strike last trading price was 0.24, which was -0.17 lower than the previous day. The implied volatity was 32.76, the open interest changed by -16 which decreased total open position to 416
On 19 Jun PNB was trading at 108.77. The strike last trading price was 0.41, which was 0.08 higher than the previous day. The implied volatity was 29.88, the open interest changed by 28 which increased total open position to 433
On 18 Jun PNB was trading at 109.58. The strike last trading price was 0.33, which was -0.12 lower than the previous day. The implied volatity was 29.3, the open interest changed by 6 which increased total open position to 405
On 17 Jun PNB was trading at 108.87. The strike last trading price was 0.43, which was -0.2 lower than the previous day. The implied volatity was 28.24, the open interest changed by -25 which decreased total open position to 399
On 16 Jun PNB was trading at 107.97. The strike last trading price was 0.63, which was 0 lower than the previous day. The implied volatity was 28.47, the open interest changed by -39 which decreased total open position to 424
On 15 Jun PNB was trading at 107.96. The strike last trading price was 0.64, which was -0.38 lower than the previous day. The implied volatity was 27.68, the open interest changed by -15 which decreased total open position to 464
On 12 Jun PNB was trading at 106.88. The strike last trading price was 0.96, which was -1.57 lower than the previous day. The implied volatity was 26.91, the open interest changed by 239 which increased total open position to 480
On 11 Jun PNB was trading at 106.17. The strike last trading price was 1.36, which was 0.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by -90 which decreased total open position to 241
On 10 Jun PNB was trading at 107.17. The strike last trading price was 1.29, which was 0.5 higher than the previous day. The implied volatity was 30.58, the open interest changed by -5 which decreased total open position to 332
On 9 Jun PNB was trading at 109.65. The strike last trading price was 0.75, which was -1.11 lower than the previous day. The implied volatity was 30.35, the open interest changed by 56 which increased total open position to 338
On 8 Jun PNB was trading at 105.71. The strike last trading price was 1.95, which was 0.51 higher than the previous day. The implied volatity was 30.53, the open interest changed by -5 which decreased total open position to 289
On 5 Jun PNB was trading at 106.85. The strike last trading price was 1.46, which was -0.26 lower than the previous day. The implied volatity was 28.43, the open interest changed by -24 which decreased total open position to 296
On 4 Jun PNB was trading at 105.67. The strike last trading price was 1.72, which was -0.12 lower than the previous day. The implied volatity was 26.78, the open interest changed by -44 which decreased total open position to 321
On 3 Jun PNB was trading at 105.80. The strike last trading price was 1.81, which was -0.24 lower than the previous day. The implied volatity was 27.61, the open interest changed by 89 which increased total open position to 367
On 2 Jun PNB was trading at 104.09. The strike last trading price was 2.07, which was -0.33 lower than the previous day. The implied volatity was 24.49, the open interest changed by 31 which increased total open position to 277
On 1 Jun PNB was trading at 103.78. The strike last trading price was 2.4, which was 0.7 higher than the previous day. The implied volatity was 25.59, the open interest changed by -15 which decreased total open position to 249
On 29 May PNB was trading at 106.05. The strike last trading price was 1.63, which was 0.04 higher than the previous day. The implied volatity was 25.49, the open interest changed by 8 which increased total open position to 266
On 27 May PNB was trading at 106.67. The strike last trading price was 1.57, which was -0.29 lower than the previous day. The implied volatity was 25.31, the open interest changed by 11 which increased total open position to 261
On 26 May PNB was trading at 105.91. The strike last trading price was 1.85, which was -0.18 lower than the previous day. The implied volatity was 25.67, the open interest changed by 53 which increased total open position to 250
On 25 May PNB was trading at 106.26. The strike last trading price was 1.99, which was -1.65 lower than the previous day. The implied volatity was 27.62, the open interest changed by 34 which increased total open position to 195
On 22 May PNB was trading at 102.66. The strike last trading price was 3.43, which was -0.51 lower than the previous day. The implied volatity was 27.31, the open interest changed by 75 which increased total open position to 161
On 21 May PNB was trading at 101.92. The strike last trading price was 4.1, which was 0.14 higher than the previous day. The implied volatity was 28.26, the open interest changed by 29 which increased total open position to 85
On 20 May PNB was trading at 102.22. The strike last trading price was 3.99, which was -0.65 lower than the previous day. The implied volatity was 28.62, the open interest changed by 35 which increased total open position to 56
On 19 May PNB was trading at 101.30. The strike last trading price was 4.64, which was -1.58 lower than the previous day. The implied volatity was 29.54, the open interest changed by 13 which increased total open position to 21
On 18 May PNB was trading at 99.49. The strike last trading price was 6.22, which was 2.53 higher than the previous day. The implied volatity was 30.54, the open interest changed by 5 which increased total open position to 7
On 15 May PNB was trading at 102.05. The strike last trading price was 3.69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May PNB was trading at 104.62. The strike last trading price was 3.69, which was -0.63 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 13 May PNB was trading at 102.77. The strike last trading price was 4.32, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May PNB was trading at 102.78. The strike last trading price was 4.32, which was 0.82 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May PNB was trading at 104.62. The strike last trading price was 3.5, which was 0.57 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 0
On 8 May PNB was trading at 107.24. 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 7 May PNB was trading at 109.11. 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 6 May PNB was trading at 110.18. 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 5 May PNB was trading at 107.89. 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 4 May PNB was trading at 108.68. 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 30 Apr PNB was trading at 109.36. 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 Apr PNB was trading at 111.18. 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
