Historical option data for PNB
02 Jun 2026 12:33 PM IST
| PNB 30-Jun-2026 (28d) 106 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0
Theta: -0.06
Gamma: 0.04652
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 102.97 | 2.11 | -0.89 (-29.67%) | 28.62 | 173 | 41 | 457 | |||||||||
| 1 Jun | 103.78 | 2.61 | -1.39 (-34.75%) | 28.79 | 447 | 86 | 416 | |||||||||
| 29 May | 106.05 | 3.82 | -0.18 (-4.50%) | 27.24 | 464 | 31 | 331 | |||||||||
| 27 May | 106.67 | 4.11 | 0.11 (2.75%) | 26.68 | 395 | -17 | 299 | |||||||||
| 26 May | 105.91 | 4 | 0 (0.00%) | 28.38 | 426 | 59 | 316 | |||||||||
| 25 May | 106.26 | 4.52 | 1.52 (50.67%) | 29.73 | 312 | 57 | 255 | |||||||||
| 22 May | 102.66 | 2.91 | -0.09 (-3.00%) | 29.76 | 198 | 135 | 199 | |||||||||
| 21 May | 101.92 | 2.61 | -0.39 (-13.00%) | 30.22 | 25 | 19 | 63 | |||||||||
| 20 May | 102.22 | 2.9 | -0.1 (-3.33%) | 30.56 | 14 | 0 | 42 | |||||||||
| 19 May | 101.30 | 2.58 | 0.58 (29.00%) | 30.71 | 9 | 0 | 43 | |||||||||
| 18 May | 99.49 | 2.16 | -1.84 (-46.00%) | 33.53 | 17 | 8 | 43 | |||||||||
| 15 May | 102.05 | 3.59 | -1.13 (-23.94%) | 31.45 | 6 | 1 | 36 | |||||||||
| 14 May | 104.62 | 4.72 | 0.92 (24.21%) | 32.49 | 7 | 2 | 34 | |||||||||
| 13 May | 102.77 | 3.8 | -0.15 (-3.80%) | 0 | 7 | 3 | 31 | |||||||||
| 12 May | 102.78 | 3.95 | -0.65 (-14.13%) | 0 | 11 | 3 | 28 | |||||||||
| 11 May | 104.62 | 4.6 | -2.4 (-34.29%) | 0 | 17 | 13 | 24 | |||||||||
| 8 May | 107.24 | 7 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 7 May | 109.11 | 7 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 6 May | 110.18 | 7 | 0 (0.00%) | 32.54 | 0 | 0 | 11 | |||||||||
| 5 May | 107.89 | 7 | 1.07 (18.04%) | 32.54 | 11 | 10 | 10 | |||||||||
| 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 | |||||||||
| 28 Apr | 111.39 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 113.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 113.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 112.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 114.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 114.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 113.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 114.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 113.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 113.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 110.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 111.80 | 5.93 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 109.59 | 5.93 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 111.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 104.58 | 5.93 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 106.50 | 5.93 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 104.48 | 5.93 | 0 (0.00%) | 2.05 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 106 expiring on 30JUN2026
Delta for 106 CE is 0.38
Historical price for 106 CE is as follows
On 2 Jun PNB was trading at 102.97. The strike last trading price was 2.11, which was -0.89 lower than the previous day. The implied volatity was 28.62, the open interest changed by 41 which increased total open position to 457
On 1 Jun PNB was trading at 103.78. The strike last trading price was 2.61, which was -1.39 lower than the previous day. The implied volatity was 28.79, the open interest changed by 86 which increased total open position to 416
On 29 May PNB was trading at 106.05. The strike last trading price was 3.82, which was -0.18 lower than the previous day. The implied volatity was 27.24, the open interest changed by 31 which increased total open position to 331
On 27 May PNB was trading at 106.67. The strike last trading price was 4.11, which was 0.11 higher than the previous day. The implied volatity was 26.68, the open interest changed by -17 which decreased total open position to 299
On 26 May PNB was trading at 105.91. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 28.38, the open interest changed by 59 which increased total open position to 316
On 25 May PNB was trading at 106.26. The strike last trading price was 4.52, which was 1.52 higher than the previous day. The implied volatity was 29.73, the open interest changed by 57 which increased total open position to 255
On 22 May PNB was trading at 102.66. The strike last trading price was 2.91, which was -0.09 lower than the previous day. The implied volatity was 29.76, the open interest changed by 135 which increased total open position to 199
On 21 May PNB was trading at 101.92. The strike last trading price was 2.61, which was -0.39 lower than the previous day. The implied volatity was 30.22, the open interest changed by 19 which increased total open position to 63
On 20 May PNB was trading at 102.22. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 42
On 19 May PNB was trading at 101.30. The strike last trading price was 2.58, which was 0.58 higher than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 43
On 18 May PNB was trading at 99.49. The strike last trading price was 2.16, which was -1.84 lower than the previous day. The implied volatity was 33.53, the open interest changed by 8 which increased total open position to 43
On 15 May PNB was trading at 102.05. The strike last trading price was 3.59, which was -1.13 lower than the previous day. The implied volatity was 31.45, the open interest changed by 1 which increased total open position to 36
On 14 May PNB was trading at 104.62. The strike last trading price was 4.72, which was 0.92 higher than the previous day. The implied volatity was 32.49, the open interest changed by 2 which increased total open position to 34
On 13 May PNB was trading at 102.77. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 31
On 12 May PNB was trading at 102.78. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 28
On 11 May PNB was trading at 104.62. The strike last trading price was 4.6, which was -2.4 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 24
On 8 May PNB was trading at 107.24. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 May PNB was trading at 109.11. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 May PNB was trading at 110.18. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 11
On 5 May PNB was trading at 107.89. The strike last trading price was 7, which was 1.07 higher than the previous day. The implied volatity was 32.54, the open interest changed by 10 which increased total open position to 10
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
On 28 Apr PNB was trading at 111.39. 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 27 Apr PNB was trading at 113.88. 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 24 Apr PNB was trading at 113.09. 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 23 Apr PNB was trading at 112.71. 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 22 Apr PNB was trading at 114.67. 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 21 Apr PNB was trading at 114.11. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PNB was trading at 113.74. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr PNB was trading at 114.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr PNB was trading at 113.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr PNB was trading at 113.08. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PNB was trading at 110.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PNB was trading at 111.80. The strike last trading price was 5.93, 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 Apr PNB was trading at 109.59. The strike last trading price was 5.93, 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 Apr PNB was trading at 111.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PNB was trading at 104.58. The strike last trading price was 5.93, 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 Apr PNB was trading at 106.50. The strike last trading price was 5.93, 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 Apr PNB was trading at 104.48. The strike last trading price was 5.93, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
| PNB 30-Jun-2026 (28d) 106 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.04
Gamma: 0.05418
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 102.97 | 4.33 | 0.51 (13.35%) | 24.15 | 80 | -2 | 299 |
| 1 Jun | 103.78 | 3.85 | 1.03 (36.52%) | 24.52 | 452 | 52 | 306 |
| 29 May | 106.05 | 2.8 | 0.22 (8.53%) | 24.96 | 427 | 23 | 253 |
| 27 May | 106.67 | 2.57 | -0.42 (-14.05%) | 24.11 | 230 | 14 | 231 |
| 26 May | 105.91 | 3.02 | -0.05 (-1.63%) | 25.04 | 383 | 131 | 216 |
| 25 May | 106.26 | 3.01 | -2.32 (-43.53%) | 26.39 | 169 | 48 | 85 |
| 22 May | 102.66 | 5.33 | -0.44 (-7.63%) | 27.22 | 25 | 16 | 37 |
| 21 May | 101.92 | 5.77 | -0.46 (-7.38%) | 27.12 | 11 | 10 | 21 |
| 20 May | 102.22 | 6.23 | 6.23 (33.69%) | 28.03 | 0 | 0 | 11 |
| 19 May | 101.30 | 6.23 | 1.57 (33.69%) | 28.03 | 2 | 0 | 10 |
| 18 May | 99.49 | 4.66 | 4.66 (0.00%) | - | 0 | 0 | 10 |
| 15 May | 102.05 | 4.66 | 0 (0.00%) | 28.49 | 0 | 0 | 10 |
| 14 May | 104.62 | 4.66 | -1.24 (-21.02%) | 28.49 | 5 | 1 | 8 |
| 13 May | 102.77 | 5.9 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 12 May | 102.78 | 5.9 | 1.9 (47.50%) | 0 | 6 | 4 | 7 |
| 11 May | 104.62 | 4 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 107.24 | 4 | -0.5 (-11.11%) | 29.42 | 2 | 0 | 1 |
| 7 May | 109.11 | 4.5 | 4.5 | - | 0 | 0 | 1 |
| 6 May | 110.18 | 4.5 | 4.5 (-52.48%) | 34.96 | 0 | 0 | 1 |
| 5 May | 107.89 | 4.5 | -4.97 (-52.48%) | 34.96 | 1 | 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 |
| 28 Apr | 111.39 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 113.88 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 113.09 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 112.71 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 114.67 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 114.11 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 113.74 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 114.48 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 113.56 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 113.08 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 110.73 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 111.80 | 9.47 | 0 (0.00%) | 5.07 | 0 | 0 | 0 |
| 9 Apr | 109.59 | 9.47 | 0 (0.00%) | 5 | 0 | 0 | 0 |
| 8 Apr | 111.14 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 104.58 | 9.47 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 106.50 | 9.47 | 0 (0.00%) | 1.1 | 0 | 0 | 0 |
| 2 Apr | 104.48 | 9.47 | 0 (0.00%) | 0.06 | 0 | 0 | 0 |
For Punjab National Bank - strike price 106 expiring on 30JUN2026
Delta for 106 PE is -0.63
Historical price for 106 PE is as follows
On 2 Jun PNB was trading at 102.97. The strike last trading price was 4.33, which was 0.51 higher than the previous day. The implied volatity was 24.15, the open interest changed by -2 which decreased total open position to 299
On 1 Jun PNB was trading at 103.78. The strike last trading price was 3.85, which was 1.03 higher than the previous day. The implied volatity was 24.52, the open interest changed by 52 which increased total open position to 306
On 29 May PNB was trading at 106.05. The strike last trading price was 2.8, which was 0.22 higher than the previous day. The implied volatity was 24.96, the open interest changed by 23 which increased total open position to 253
On 27 May PNB was trading at 106.67. The strike last trading price was 2.57, which was -0.42 lower than the previous day. The implied volatity was 24.11, the open interest changed by 14 which increased total open position to 231
On 26 May PNB was trading at 105.91. The strike last trading price was 3.02, which was -0.05 lower than the previous day. The implied volatity was 25.04, the open interest changed by 131 which increased total open position to 216
On 25 May PNB was trading at 106.26. The strike last trading price was 3.01, which was -2.32 lower than the previous day. The implied volatity was 26.39, the open interest changed by 48 which increased total open position to 85
On 22 May PNB was trading at 102.66. The strike last trading price was 5.33, which was -0.44 lower than the previous day. The implied volatity was 27.22, the open interest changed by 16 which increased total open position to 37
On 21 May PNB was trading at 101.92. The strike last trading price was 5.77, which was -0.46 lower than the previous day. The implied volatity was 27.12, the open interest changed by 10 which increased total open position to 21
On 20 May PNB was trading at 102.22. The strike last trading price was 6.23, which was 6.23 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 11
On 19 May PNB was trading at 101.30. The strike last trading price was 6.23, which was 1.57 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 10
On 18 May PNB was trading at 99.49. The strike last trading price was 4.66, which was 4.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May PNB was trading at 102.05. The strike last trading price was 4.66, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 10
On 14 May PNB was trading at 104.62. The strike last trading price was 4.66, which was -1.24 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 8
On 13 May PNB was trading at 102.77. The strike last trading price was 5.9, 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 7
On 12 May PNB was trading at 102.78. The strike last trading price was 5.9, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 7
On 11 May PNB was trading at 104.62. The strike last trading price was 4, 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 3
On 8 May PNB was trading at 107.24. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 1
On 7 May PNB was trading at 109.11. The strike last trading price was 4.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PNB was trading at 110.18. The strike last trading price was 4.5, which was 4.5 higher than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 1
On 5 May PNB was trading at 107.89. The strike last trading price was 4.5, which was -4.97 lower than the previous day. The implied volatity was 34.96, 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
On 28 Apr PNB was trading at 111.39. 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 27 Apr PNB was trading at 113.88. 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 24 Apr PNB was trading at 113.09. 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 23 Apr PNB was trading at 112.71. 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 22 Apr PNB was trading at 114.67. 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 21 Apr PNB was trading at 114.11. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PNB was trading at 113.74. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr PNB was trading at 114.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr PNB was trading at 113.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr PNB was trading at 113.08. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PNB was trading at 110.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PNB was trading at 111.80. The strike last trading price was 9.47, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PNB was trading at 109.59. The strike last trading price was 9.47, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PNB was trading at 111.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PNB was trading at 104.58. The strike last trading price was 9.47, 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 Apr PNB was trading at 106.50. The strike last trading price was 9.47, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PNB was trading at 104.48. The strike last trading price was 9.47, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
