Historical option data for PNB
18 Jun 2026 04:10 PM IST
| PNB 30-Jun-2026 (11d) 107 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.09
Gamma: 0.06048
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 109.58 | 3.94 | -0.06 (-1.50%) | 28.63 | 488 | -94 | 1,172 | |||||||||
| 17 Jun | 108.87 | 3.55 | 0.55 (18.33%) | 28.41 | 946 | -115 | 1,267 | |||||||||
| 16 Jun | 107.97 | 2.98 | -0.02 (-0.67%) | 27.25 | 1,394 | -172 | 1,388 | |||||||||
| 15 Jun | 107.96 | 3.05 | 0.05 (1.67%) | 28.01 | 1,923 | -611 | 1,562 | |||||||||
| 12 Jun | 106.88 | 2.6 | 0.6 (30.00%) | 26.14 | 5,102 | 1,854 | 2,419 | |||||||||
| 11 Jun | 106.17 | 2.68 | -0.32 (-10.67%) | 28.85 | 757 | 69 | 565 | |||||||||
| 10 Jun | 107.17 | 3.11 | -1.89 (-37.80%) | 28.63 | 387 | -17 | 496 | |||||||||
| 9 Jun | 109.65 | 5.05 | 2.05 (68.33%) | 30.34 | 1,214 | -128 | 513 | |||||||||
| 8 Jun | 105.71 | 2.6 | -1.4 (-35.00%) | 30.42 | 756 | 54 | 640 | |||||||||
| 5 Jun | 106.85 | 3.6 | 0.6 (20.00%) | 30.23 | 2,117 | 36 | 586 | |||||||||
| 4 Jun | 105.67 | 3 | 0 (0.00%) | 30.29 | 1,032 | 191 | 551 | |||||||||
| 3 Jun | 105.80 | 3.1 | 1.1 (55.00%) | 29.92 | 689 | 7 | 359 | |||||||||
| 2 Jun | 104.09 | 2.32 | 0.32 (16.00%) | 28.72 | 398 | 14 | 353 | |||||||||
| 1 Jun | 103.78 | 2.19 | -0.81 (-27.00%) | 28.43 | 482 | 56 | 338 | |||||||||
| 29 May | 106.05 | 3.34 | -0.66 (-16.50%) | 27.35 | 542 | 56 | 289 | |||||||||
| 27 May | 106.67 | 3.58 | 0.58 (19.33%) | 26.56 | 373 | 9 | 233 | |||||||||
| 26 May | 105.91 | 3.46 | -0.54 (-13.50%) | 27.94 | 597 | 139 | 224 | |||||||||
| 25 May | 106.26 | 3.99 | 1.99 (99.50%) | 29.51 | 187 | 34 | 85 | |||||||||
| 22 May | 102.66 | 2.55 | 0.55 (27.50%) | 29.78 | 16 | 4 | 50 | |||||||||
| 21 May | 101.92 | 2.32 | -0.68 (-22.67%) | 29.87 | 8 | 3 | 46 | |||||||||
| 20 May | 102.22 | 2.51 | 0.51 (25.50%) | 30.64 | 18 | 2 | 45 | |||||||||
| 19 May | 101.30 | 2.36 | 0.36 (18.00%) | 31.39 | 18 | 0 | 42 | |||||||||
| 18 May | 99.49 | 2.06 | -0.94 (-31.33%) | 32.49 | 38 | 27 | 42 | |||||||||
| 15 May | 102.05 | 2.99 | -2.94 (-49.58%) | 32.55 | 2 | 1 | 14 | |||||||||
| 14 May | 104.62 | 5.93 | 0 (0.00%) | 0 | 0 | 0 | 13 | |||||||||
| 13 May | 102.77 | 5.93 | 0 (0.00%) | 0 | 0 | 0 | 13 | |||||||||
| 12 May | 102.78 | 5.93 | 0 (0.00%) | 0 | 0 | 0 | 13 | |||||||||
| 11 May | 104.62 | 5.93 | -0.07 (-1.17%) | 0 | 0 | 0 | 13 | |||||||||
| 8 May | 107.24 | 5.93 | -0.07 (-1.17%) | 33.76 | 12 | 11 | 12 | |||||||||
| 7 May | 109.11 | 6 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 110.18 | 6 | 0 (0.00%) | 29.76 | 0 | 0 | 1 | |||||||||
| 5 May | 107.89 | 6 | -3.8 (-38.78%) | 29.76 | 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 | |||||||||
For Punjab National Bank - strike price 107 expiring on 30JUN2026
Delta for 107 CE is 0.7
Historical price for 107 CE is as follows
On 18 Jun PNB was trading at 109.58. The strike last trading price was 3.94, which was -0.06 lower than the previous day. The implied volatity was 28.63, the open interest changed by -94 which decreased total open position to 1172
On 17 Jun PNB was trading at 108.87. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by -115 which decreased total open position to 1267
On 16 Jun PNB was trading at 107.97. The strike last trading price was 2.98, which was -0.02 lower than the previous day. The implied volatity was 27.25, the open interest changed by -172 which decreased total open position to 1388
On 15 Jun PNB was trading at 107.96. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 28.01, the open interest changed by -611 which decreased total open position to 1562
On 12 Jun PNB was trading at 106.88. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1854 which increased total open position to 2419
On 11 Jun PNB was trading at 106.17. The strike last trading price was 2.68, which was -0.32 lower than the previous day. The implied volatity was 28.85, the open interest changed by 69 which increased total open position to 565
On 10 Jun PNB was trading at 107.17. The strike last trading price was 3.11, which was -1.89 lower than the previous day. The implied volatity was 28.63, the open interest changed by -17 which decreased total open position to 496
On 9 Jun PNB was trading at 109.65. The strike last trading price was 5.05, which was 2.05 higher than the previous day. The implied volatity was 30.34, the open interest changed by -128 which decreased total open position to 513
On 8 Jun PNB was trading at 105.71. The strike last trading price was 2.6, which was -1.4 lower than the previous day. The implied volatity was 30.42, the open interest changed by 54 which increased total open position to 640
On 5 Jun PNB was trading at 106.85. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 30.23, the open interest changed by 36 which increased total open position to 586
On 4 Jun PNB was trading at 105.67. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 30.29, the open interest changed by 191 which increased total open position to 551
On 3 Jun PNB was trading at 105.80. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was 29.92, the open interest changed by 7 which increased total open position to 359
On 2 Jun PNB was trading at 104.09. The strike last trading price was 2.32, which was 0.32 higher than the previous day. The implied volatity was 28.72, the open interest changed by 14 which increased total open position to 353
On 1 Jun PNB was trading at 103.78. The strike last trading price was 2.19, which was -0.81 lower than the previous day. The implied volatity was 28.43, the open interest changed by 56 which increased total open position to 338
On 29 May PNB was trading at 106.05. The strike last trading price was 3.34, which was -0.66 lower than the previous day. The implied volatity was 27.35, the open interest changed by 56 which increased total open position to 289
On 27 May PNB was trading at 106.67. The strike last trading price was 3.58, which was 0.58 higher than the previous day. The implied volatity was 26.56, the open interest changed by 9 which increased total open position to 233
On 26 May PNB was trading at 105.91. The strike last trading price was 3.46, which was -0.54 lower than the previous day. The implied volatity was 27.94, the open interest changed by 139 which increased total open position to 224
On 25 May PNB was trading at 106.26. The strike last trading price was 3.99, which was 1.99 higher than the previous day. The implied volatity was 29.51, the open interest changed by 34 which increased total open position to 85
On 22 May PNB was trading at 102.66. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 29.78, the open interest changed by 4 which increased total open position to 50
On 21 May PNB was trading at 101.92. The strike last trading price was 2.32, which was -0.68 lower than the previous day. The implied volatity was 29.87, the open interest changed by 3 which increased total open position to 46
On 20 May PNB was trading at 102.22. The strike last trading price was 2.51, which was 0.51 higher than the previous day. The implied volatity was 30.64, the open interest changed by 2 which increased total open position to 45
On 19 May PNB was trading at 101.30. The strike last trading price was 2.36, which was 0.36 higher than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 42
On 18 May PNB was trading at 99.49. The strike last trading price was 2.06, which was -0.94 lower than the previous day. The implied volatity was 32.49, the open interest changed by 27 which increased total open position to 42
On 15 May PNB was trading at 102.05. The strike last trading price was 2.99, which was -2.94 lower than the previous day. The implied volatity was 32.55, the open interest changed by 1 which increased total open position to 14
On 14 May PNB was trading at 104.62. The strike last trading price was 5.93, 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 13
On 13 May PNB was trading at 102.77. The strike last trading price was 5.93, 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 13
On 12 May PNB was trading at 102.78. The strike last trading price was 5.93, 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 13
On 11 May PNB was trading at 104.62. The strike last trading price was 5.93, which was -0.07 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 13
On 8 May PNB was trading at 107.24. The strike last trading price was 5.93, which was -0.07 lower than the previous day. The implied volatity was 33.76, the open interest changed by 11 which increased total open position to 12
On 7 May PNB was trading at 109.11. The strike last trading price was 6, which was 0 lower 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 6, which was 0 lower than the previous day. The implied volatity was 29.76, 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 6, which was -3.8 lower than the previous day. The implied volatity was 29.76, 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 (11d) 107 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.06
Gamma: 0.06751
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 109.58 | 0.92 | -0.36 (-28.13%) | 25.02 | 1,100 | -48 | 845 |
| 17 Jun | 108.87 | 1.24 | -0.49 (-28.32%) | 25.49 | 1,175 | -3 | 893 |
| 16 Jun | 107.97 | 1.7 | 0 (0.00%) | 26.65 | 937 | -34 | 900 |
| 15 Jun | 107.96 | 1.7 | -0.75 (-30.61%) | 25.62 | 860 | -8 | 934 |
| 12 Jun | 106.88 | 2.39 | -2.53 (-51.42%) | 26.09 | 561 | 271 | 948 |
| 11 Jun | 106.17 | 2.94 | 0.27 (10.11%) | 28.66 | 588 | 104 | 677 |
| 10 Jun | 107.17 | 2.74 | 1.11 (68.10%) | 29.77 | 641 | -43 | 572 |
| 9 Jun | 109.65 | 1.6 | -2.04 (-56.04%) | 28.17 | 990 | 43 | 613 |
| 8 Jun | 105.71 | 3.81 | 0.88 (30.03%) | 30.07 | 273 | -19 | 571 |
| 5 Jun | 106.85 | 2.86 | -0.56 (-16.37%) | 27.26 | 1,576 | 251 | 596 |
| 4 Jun | 105.67 | 3.38 | -0.16 (-4.52%) | 25.45 | 276 | 46 | 345 |
| 3 Jun | 105.80 | 3.52 | -0.59 (-14.36%) | 26.97 | 289 | 27 | 300 |
| 2 Jun | 104.09 | 3.98 | -0.42 (-9.55%) | 23.2 | 43 | 1 | 273 |
| 1 Jun | 103.78 | 4.46 | 1.14 (34.34%) | 24.33 | 200 | 27 | 271 |
| 29 May | 106.05 | 3.2 | 0.18 (5.96%) | 24.42 | 443 | 74 | 245 |
| 27 May | 106.67 | 3.01 | -0.46 (-13.26%) | 23.82 | 254 | 31 | 172 |
| 26 May | 105.91 | 3.49 | -0.09 (-2.51%) | 24.49 | 300 | 85 | 143 |
| 25 May | 106.26 | 3.55 | -2.25 (-38.79%) | 26.42 | 62 | 34 | 58 |
| 22 May | 102.66 | 5.8 | -1.2 (-17.14%) | 27.41 | 1 | 0 | 23 |
| 21 May | 101.92 | 7 | 7 (-0.99%) | 28.46 | 1 | 0 | 23 |
| 20 May | 102.22 | 7 | -0.07 (-0.99%) | 28.46 | 1 | 0 | 23 |
| 19 May | 101.30 | 7.07 | -2.03 (-22.31%) | 29.22 | 18 | 14 | 22 |
| 18 May | 99.49 | 9.1 | 2.61 (40.22%) | 30.13 | 2 | 1 | 7 |
| 15 May | 102.05 | 6.49 | 1.29 (24.81%) | 29.29 | 1 | 0 | 5 |
| 14 May | 104.62 | 5.2 | -0.1 (-1.89%) | 29.2 | 1 | 0 | 5 |
| 13 May | 102.77 | 5.3 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 12 May | 102.78 | 5.3 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 11 May | 104.62 | 5.3 | 0.96 (22.12%) | 28.54 | 6 | 4 | 4 |
| 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 107 expiring on 30JUN2026
Delta for 107 PE is -0.29
Historical price for 107 PE is as follows
On 18 Jun PNB was trading at 109.58. The strike last trading price was 0.92, which was -0.36 lower than the previous day. The implied volatity was 25.02, the open interest changed by -48 which decreased total open position to 845
On 17 Jun PNB was trading at 108.87. The strike last trading price was 1.24, which was -0.49 lower than the previous day. The implied volatity was 25.49, the open interest changed by -3 which decreased total open position to 893
On 16 Jun PNB was trading at 107.97. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 26.65, the open interest changed by -34 which decreased total open position to 900
On 15 Jun PNB was trading at 107.96. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 25.62, the open interest changed by -8 which decreased total open position to 934
On 12 Jun PNB was trading at 106.88. The strike last trading price was 2.39, which was -2.53 lower than the previous day. The implied volatity was 26.09, the open interest changed by 271 which increased total open position to 948
On 11 Jun PNB was trading at 106.17. The strike last trading price was 2.94, which was 0.27 higher than the previous day. The implied volatity was 28.66, the open interest changed by 104 which increased total open position to 677
On 10 Jun PNB was trading at 107.17. The strike last trading price was 2.74, which was 1.11 higher than the previous day. The implied volatity was 29.77, the open interest changed by -43 which decreased total open position to 572
On 9 Jun PNB was trading at 109.65. The strike last trading price was 1.6, which was -2.04 lower than the previous day. The implied volatity was 28.17, the open interest changed by 43 which increased total open position to 613
On 8 Jun PNB was trading at 105.71. The strike last trading price was 3.81, which was 0.88 higher than the previous day. The implied volatity was 30.07, the open interest changed by -19 which decreased total open position to 571
On 5 Jun PNB was trading at 106.85. The strike last trading price was 2.86, which was -0.56 lower than the previous day. The implied volatity was 27.26, the open interest changed by 251 which increased total open position to 596
On 4 Jun PNB was trading at 105.67. The strike last trading price was 3.38, which was -0.16 lower than the previous day. The implied volatity was 25.45, the open interest changed by 46 which increased total open position to 345
On 3 Jun PNB was trading at 105.80. The strike last trading price was 3.52, which was -0.59 lower than the previous day. The implied volatity was 26.97, the open interest changed by 27 which increased total open position to 300
On 2 Jun PNB was trading at 104.09. The strike last trading price was 3.98, which was -0.42 lower than the previous day. The implied volatity was 23.2, the open interest changed by 1 which increased total open position to 273
On 1 Jun PNB was trading at 103.78. The strike last trading price was 4.46, which was 1.14 higher than the previous day. The implied volatity was 24.33, the open interest changed by 27 which increased total open position to 271
On 29 May PNB was trading at 106.05. The strike last trading price was 3.2, which was 0.18 higher than the previous day. The implied volatity was 24.42, the open interest changed by 74 which increased total open position to 245
On 27 May PNB was trading at 106.67. The strike last trading price was 3.01, which was -0.46 lower than the previous day. The implied volatity was 23.82, the open interest changed by 31 which increased total open position to 172
On 26 May PNB was trading at 105.91. The strike last trading price was 3.49, which was -0.09 lower than the previous day. The implied volatity was 24.49, the open interest changed by 85 which increased total open position to 143
On 25 May PNB was trading at 106.26. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was 26.42, the open interest changed by 34 which increased total open position to 58
On 22 May PNB was trading at 102.66. The strike last trading price was 5.8, which was -1.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 23
On 21 May PNB was trading at 101.92. The strike last trading price was 7, which was 7 higher than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 23
On 20 May PNB was trading at 102.22. The strike last trading price was 7, which was -0.07 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 23
On 19 May PNB was trading at 101.30. The strike last trading price was 7.07, which was -2.03 lower than the previous day. The implied volatity was 29.22, the open interest changed by 14 which increased total open position to 22
On 18 May PNB was trading at 99.49. The strike last trading price was 9.1, which was 2.61 higher than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 7
On 15 May PNB was trading at 102.05. The strike last trading price was 6.49, which was 1.29 higher than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 5
On 14 May PNB was trading at 104.62. The strike last trading price was 5.2, which was -0.1 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 5
On 13 May PNB was trading at 102.77. The strike last trading price was 5.3, 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 5
On 12 May PNB was trading at 102.78. The strike last trading price was 5.3, 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 5
On 11 May PNB was trading at 104.62. The strike last trading price was 5.3, which was 0.96 higher than the previous day. The implied volatity was 28.54, the open interest changed by 4 which increased total open position to 4
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
