PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 04:10 PM IST
| PNB 28-Apr-2026 (4d) 105 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.08
Gamma: 0.02199
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 113.09 | 8.37 | 0.3699999999999992 | 46.15 | 82 | -39 | 277 | |||||||||
| 23 Apr | 112.71 | 7.75 | -2.08 | 38.96 | 56 | -36 | 317 | |||||||||
| 22 Apr | 114.67 | 9.72 | 0.030000000000001137 | 30.13 | 74 | -10 | 354 | |||||||||
| 21 Apr | 114.11 | 9.34 | 0.129999999999999 | 49.36 | 34 | -12 | 361 | |||||||||
| 20 Apr | 113.74 | 8.97 | -1.0699999999999985 | 31.16 | 71 | -16 | 373 | |||||||||
| 17 Apr | 114.48 | 10 | 0.7100000000000009 | 39.1 | 63 | -22 | 389 | |||||||||
| 16 Apr | 113.56 | 9.44 | 0.6500000000000004 | 40.66 | 50 | -9 | 411 | |||||||||
| 15 Apr | 113.08 | 8.72 | 1.3200000000000003 | 36.58 | 100 | -36 | 420 | |||||||||
| 13 Apr | 110.73 | 7.44 | -0.6799999999999988 | 39.46 | 273 | -50 | 456 | |||||||||
| 10 Apr | 111.80 | 8.2 | 1.419999999999999 | 35.81 | 203 | -25 | 506 | |||||||||
| 9 Apr | 109.59 | 6.7 | -1.54 | 36.99 | 267 | 18 | 531 | |||||||||
| 8 Apr | 111.14 | 8.3 | 3.88 | 38.43 | 637 | -127 | 514 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 104.58 | 4.36 | -1.33 | 43.12 | 1,248 | 120 | 648 | |||||||||
| 6 Apr | 106.50 | 5.62 | 0.95 | 42.22 | 2,226 | -138 | 529 | |||||||||
| 2 Apr | 104.48 | 4.63 | 0.07 | 41.04 | 1,443 | 60 | 668 | |||||||||
| 1 Apr | 104.00 | 4.62 | 1.08 | 39.83 | 1,847 | 220 | 613 | |||||||||
| 30 Mar | 100.56 | 3.59 | -2.12 | 44.46 | 876 | 175 | 391 | |||||||||
| 27 Mar | 105.13 | 5.7 | -3.25 | 42.37 | 369 | 142 | 216 | |||||||||
| 25 Mar | 110.07 | 8.95 | 1.71 | 40.44 | 60 | 16 | 74 | |||||||||
| 24 Mar | 107.26 | 7.24 | 0.66 | 40.9 | 55 | 10 | 45 | |||||||||
| 23 Mar | 105.55 | 6.48 | -4.52 | 43.99 | 45 | 14 | 34 | |||||||||
| 20 Mar | 111.53 | 11 | 0.14 | 47.15 | 4 | 3 | 19 | |||||||||
| 19 Mar | 109.49 | 10.86 | 1.01 | - | 8 | 0 | 16 | |||||||||
| 18 Mar | 113.12 | 10.86 | 1.01 | 33.73 | 8 | 6 | 14 | |||||||||
| 17 Mar | 112.00 | 9.85 | -17.77 | 32.16 | 8 | 6 | 6 | |||||||||
| 16 Mar | 110.97 | 27.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 111.70 | 27.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 116.61 | 27.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 115.84 | 27.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 117.53 | 27.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 115.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 105 expiring on 28APR2026
Delta for 105 CE is 0.94
Historical price for 105 CE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 8.37, which was 0.3699999999999992 higher than the previous day. The implied volatity was 46.15, the open interest changed by -39 which decreased total open position to 277
On 23 Apr PNB was trading at 112.71. The strike last trading price was 7.75, which was -2.08 lower than the previous day. The implied volatity was 38.96, the open interest changed by -36 which decreased total open position to 317
On 22 Apr PNB was trading at 114.67. The strike last trading price was 9.72, which was 0.030000000000001137 higher than the previous day. The implied volatity was 30.13, the open interest changed by -10 which decreased total open position to 354
On 21 Apr PNB was trading at 114.11. The strike last trading price was 9.34, which was 0.129999999999999 higher than the previous day. The implied volatity was 49.36, the open interest changed by -12 which decreased total open position to 361
On 20 Apr PNB was trading at 113.74. The strike last trading price was 8.97, which was -1.0699999999999985 lower than the previous day. The implied volatity was 31.16, the open interest changed by -16 which decreased total open position to 373
On 17 Apr PNB was trading at 114.48. The strike last trading price was 10, which was 0.7100000000000009 higher than the previous day. The implied volatity was 39.1, the open interest changed by -22 which decreased total open position to 389
On 16 Apr PNB was trading at 113.56. The strike last trading price was 9.44, which was 0.6500000000000004 higher than the previous day. The implied volatity was 40.66, the open interest changed by -9 which decreased total open position to 411
On 15 Apr PNB was trading at 113.08. The strike last trading price was 8.72, which was 1.3200000000000003 higher than the previous day. The implied volatity was 36.58, the open interest changed by -36 which decreased total open position to 420
On 13 Apr PNB was trading at 110.73. The strike last trading price was 7.44, which was -0.6799999999999988 lower than the previous day. The implied volatity was 39.46, the open interest changed by -50 which decreased total open position to 456
On 10 Apr PNB was trading at 111.80. The strike last trading price was 8.2, which was 1.419999999999999 higher than the previous day. The implied volatity was 35.81, the open interest changed by -25 which decreased total open position to 506
On 9 Apr PNB was trading at 109.59. The strike last trading price was 6.7, which was -1.54 lower than the previous day. The implied volatity was 36.99, the open interest changed by 18 which increased total open position to 531
On 8 Apr PNB was trading at 111.14. The strike last trading price was 8.3, which was 3.88 higher than the previous day. The implied volatity was 38.43, the open interest changed by -127 which decreased total open position to 514
On 7 Apr PNB was trading at 104.58. The strike last trading price was 4.36, which was -1.33 lower than the previous day. The implied volatity was 43.12, the open interest changed by 120 which increased total open position to 648
On 6 Apr PNB was trading at 106.50. The strike last trading price was 5.62, which was 0.95 higher than the previous day. The implied volatity was 42.22, the open interest changed by -138 which decreased total open position to 529
On 2 Apr PNB was trading at 104.48. The strike last trading price was 4.63, which was 0.07 higher than the previous day. The implied volatity was 41.04, the open interest changed by 60 which increased total open position to 668
On 1 Apr PNB was trading at 104.00. The strike last trading price was 4.62, which was 1.08 higher than the previous day. The implied volatity was 39.83, the open interest changed by 220 which increased total open position to 613
On 30 Mar PNB was trading at 100.56. The strike last trading price was 3.59, which was -2.12 lower than the previous day. The implied volatity was 44.46, the open interest changed by 175 which increased total open position to 391
On 27 Mar PNB was trading at 105.13. The strike last trading price was 5.7, which was -3.25 lower than the previous day. The implied volatity was 42.37, the open interest changed by 142 which increased total open position to 216
On 25 Mar PNB was trading at 110.07. The strike last trading price was 8.95, which was 1.71 higher than the previous day. The implied volatity was 40.44, the open interest changed by 16 which increased total open position to 74
On 24 Mar PNB was trading at 107.26. The strike last trading price was 7.24, which was 0.66 higher than the previous day. The implied volatity was 40.9, the open interest changed by 10 which increased total open position to 45
On 23 Mar PNB was trading at 105.55. The strike last trading price was 6.48, which was -4.52 lower than the previous day. The implied volatity was 43.99, the open interest changed by 14 which increased total open position to 34
On 20 Mar PNB was trading at 111.53. The strike last trading price was 11, which was 0.14 higher than the previous day. The implied volatity was 47.15, the open interest changed by 3 which increased total open position to 19
On 19 Mar PNB was trading at 109.49. The strike last trading price was 10.86, which was 1.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar PNB was trading at 113.12. The strike last trading price was 10.86, which was 1.01 higher than the previous day. The implied volatity was 33.73, the open interest changed by 6 which increased total open position to 14
On 17 Mar PNB was trading at 112.00. The strike last trading price was 9.85, which was -17.77 lower than the previous day. The implied volatity was 32.16, the open interest changed by 6 which increased total open position to 6
On 16 Mar PNB was trading at 110.97. The strike last trading price was 27.62, 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 Mar PNB was trading at 111.70. The strike last trading price was 27.62, 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 Mar PNB was trading at 116.61. The strike last trading price was 27.62, 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 Mar PNB was trading at 115.84. The strike last trading price was 27.62, 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 Mar PNB was trading at 117.53. The strike last trading price was 27.62, 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 Mar PNB was trading at 115.07. 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 28-Apr-2026 (4d) 105 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.05
Gamma: 0.0201
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 113.09 | 0.12 | -0.1 | 43.26 | 334 | -72 | 504 |
| 23 Apr | 112.71 | 0.23 | 0.05000000000000002 | 42.83 | 495 | -13 | 574 |
| 22 Apr | 114.67 | 0.18 | -0.10000000000000003 | 44.59 | 309 | 12 | 586 |
| 21 Apr | 114.11 | 0.29 | -0.12 | 43.26 | 205 | -58 | 577 |
| 20 Apr | 113.74 | 0.44 | 0.04999999999999999 | 45.6 | 283 | 5 | 638 |
| 17 Apr | 114.48 | 0.38 | -0.19999999999999996 | 39.66 | 248 | -41 | 632 |
| 16 Apr | 113.56 | 0.57 | -0.18000000000000005 | 40.35 | 369 | -34 | 672 |
| 15 Apr | 113.08 | 0.78 | -0.52 | 41.34 | 532 | -55 | 700 |
| 13 Apr | 110.73 | 1.3 | 0.1100000000000001 | 40.33 | 520 | -23 | 754 |
| 10 Apr | 111.80 | 1.19 | -0.7 | 38.01 | 563 | -14 | 780 |
| 9 Apr | 109.59 | 1.89 | 0.41 | 40.26 | 871 | 8 | 792 |
| 8 Apr | 111.14 | 1.43 | -2.9 | 39.5 | 966 | 62 | 786 |
| 7 Apr | 104.58 | 4.35 | 0.73 | 44.05 | 994 | 33 | 727 |
| 6 Apr | 106.50 | 3.55 | -1.04 | 44.7 | 946 | 69 | 692 |
| 2 Apr | 104.48 | 4.56 | -0.25 | 41.72 | 368 | -23 | 610 |
| 1 Apr | 104.00 | 4.65 | -2.79 | 42.07 | 974 | 186 | 633 |
| 30 Mar | 100.56 | 7.42 | 2.24 | 48.16 | 216 | 8 | 449 |
| 27 Mar | 105.13 | 5.25 | 2.48 | 46.17 | 830 | 240 | 440 |
| 25 Mar | 110.07 | 2.77 | -1.24 | 40.73 | 199 | 4 | 200 |
| 24 Mar | 107.26 | 3.98 | -1.16 | 42.42 | 115 | 29 | 186 |
| 23 Mar | 105.55 | 5.35 | 2.81 | 45.91 | 189 | 12 | 157 |
| 20 Mar | 111.53 | 2.57 | -0.6 | 39.81 | 70 | 11 | 144 |
| 19 Mar | 109.49 | 3 | 1.25 | 39.38 | 59 | 9 | 134 |
| 18 Mar | 113.12 | 1.75 | -0.47 | 35.21 | 34 | 24 | 124 |
| 17 Mar | 112.00 | 2.24 | -0.5 | 36.74 | 65 | 26 | 101 |
| 16 Mar | 110.97 | 2.8 | 0.1 | 38.17 | 74 | 7 | 74 |
| 13 Mar | 111.70 | 2.74 | 0.8 | 38.83 | 81 | 60 | 67 |
| 12 Mar | 116.61 | 1.85 | 1.46 | - | 0 | 0 | 0 |
| 11 Mar | 115.84 | 1.85 | 1.46 | - | 0 | 0 | 7 |
| 10 Mar | 117.53 | 1.85 | 1.46 | - | 11 | 0 | 7 |
| 9 Mar | 115.07 | 1.85 | 1.46 | 36.76 | 11 | 7 | 7 |
For Punjab National Bank - strike price 105 expiring on 28APR2026
Delta for 105 PE is -0.05
Historical price for 105 PE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 0.12, which was -0.1 lower than the previous day. The implied volatity was 43.26, the open interest changed by -72 which decreased total open position to 504
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.23, which was 0.05000000000000002 higher than the previous day. The implied volatity was 42.83, the open interest changed by -13 which decreased total open position to 574
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.18, which was -0.10000000000000003 lower than the previous day. The implied volatity was 44.59, the open interest changed by 12 which increased total open position to 586
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.29, which was -0.12 lower than the previous day. The implied volatity was 43.26, the open interest changed by -58 which decreased total open position to 577
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.44, which was 0.04999999999999999 higher than the previous day. The implied volatity was 45.6, the open interest changed by 5 which increased total open position to 638
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.38, which was -0.19999999999999996 lower than the previous day. The implied volatity was 39.66, the open interest changed by -41 which decreased total open position to 632
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.57, which was -0.18000000000000005 lower than the previous day. The implied volatity was 40.35, the open interest changed by -34 which decreased total open position to 672
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.78, which was -0.52 lower than the previous day. The implied volatity was 41.34, the open interest changed by -55 which decreased total open position to 700
On 13 Apr PNB was trading at 110.73. The strike last trading price was 1.3, which was 0.1100000000000001 higher than the previous day. The implied volatity was 40.33, the open interest changed by -23 which decreased total open position to 754
On 10 Apr PNB was trading at 111.80. The strike last trading price was 1.19, which was -0.7 lower than the previous day. The implied volatity was 38.01, the open interest changed by -14 which decreased total open position to 780
On 9 Apr PNB was trading at 109.59. The strike last trading price was 1.89, which was 0.41 higher than the previous day. The implied volatity was 40.26, the open interest changed by 8 which increased total open position to 792
On 8 Apr PNB was trading at 111.14. The strike last trading price was 1.43, which was -2.9 lower than the previous day. The implied volatity was 39.5, the open interest changed by 62 which increased total open position to 786
On 7 Apr PNB was trading at 104.58. The strike last trading price was 4.35, which was 0.73 higher than the previous day. The implied volatity was 44.05, the open interest changed by 33 which increased total open position to 727
On 6 Apr PNB was trading at 106.50. The strike last trading price was 3.55, which was -1.04 lower than the previous day. The implied volatity was 44.7, the open interest changed by 69 which increased total open position to 692
On 2 Apr PNB was trading at 104.48. The strike last trading price was 4.56, which was -0.25 lower than the previous day. The implied volatity was 41.72, the open interest changed by -23 which decreased total open position to 610
On 1 Apr PNB was trading at 104.00. The strike last trading price was 4.65, which was -2.79 lower than the previous day. The implied volatity was 42.07, the open interest changed by 186 which increased total open position to 633
On 30 Mar PNB was trading at 100.56. The strike last trading price was 7.42, which was 2.24 higher than the previous day. The implied volatity was 48.16, the open interest changed by 8 which increased total open position to 449
On 27 Mar PNB was trading at 105.13. The strike last trading price was 5.25, which was 2.48 higher than the previous day. The implied volatity was 46.17, the open interest changed by 240 which increased total open position to 440
On 25 Mar PNB was trading at 110.07. The strike last trading price was 2.77, which was -1.24 lower than the previous day. The implied volatity was 40.73, the open interest changed by 4 which increased total open position to 200
On 24 Mar PNB was trading at 107.26. The strike last trading price was 3.98, which was -1.16 lower than the previous day. The implied volatity was 42.42, the open interest changed by 29 which increased total open position to 186
On 23 Mar PNB was trading at 105.55. The strike last trading price was 5.35, which was 2.81 higher than the previous day. The implied volatity was 45.91, the open interest changed by 12 which increased total open position to 157
On 20 Mar PNB was trading at 111.53. The strike last trading price was 2.57, which was -0.6 lower than the previous day. The implied volatity was 39.81, the open interest changed by 11 which increased total open position to 144
On 19 Mar PNB was trading at 109.49. The strike last trading price was 3, which was 1.25 higher than the previous day. The implied volatity was 39.38, the open interest changed by 9 which increased total open position to 134
On 18 Mar PNB was trading at 113.12. The strike last trading price was 1.75, which was -0.47 lower than the previous day. The implied volatity was 35.21, the open interest changed by 24 which increased total open position to 124
On 17 Mar PNB was trading at 112.00. The strike last trading price was 2.24, which was -0.5 lower than the previous day. The implied volatity was 36.74, the open interest changed by 26 which increased total open position to 101
On 16 Mar PNB was trading at 110.97. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 38.17, the open interest changed by 7 which increased total open position to 74
On 13 Mar PNB was trading at 111.70. The strike last trading price was 2.74, which was 0.8 higher than the previous day. The implied volatity was 38.83, the open interest changed by 60 which increased total open position to 67
On 12 Mar PNB was trading at 116.61. The strike last trading price was 1.85, which was 1.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PNB was trading at 115.84. The strike last trading price was 1.85, which was 1.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar PNB was trading at 117.53. The strike last trading price was 1.85, which was 1.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar PNB was trading at 115.07. The strike last trading price was 1.85, which was 1.46 higher than the previous day. The implied volatity was 36.76, the open interest changed by 7 which increased total open position to 7
