Historical option data for PNB
22 Jun 2026 01:18 PM IST
| PNB 28-Jul-2026 (36d) 108 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.06
Gamma: 0.03676
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 109.09 | 5.05 | 0.05 (1.00%) | 30.9 | 14 | -4 | 44 | |||||||||
| 19 Jun | 108.77 | 4.91 | -0.09 (-1.80%) | 29.59 | 21 | 9 | 45 | |||||||||
| 18 Jun | 109.58 | 5.35 | 0.35 (7.00%) | 28.81 | 10 | 4 | 35 | |||||||||
| 17 Jun | 108.87 | 4.97 | 0.97 (24.25%) | 28.56 | 41 | 22 | 30 | |||||||||
| 16 Jun | 107.97 | 4.1 | -0.9 (-18.00%) | 27.52 | 4 | 1 | 8 | |||||||||
| 15 Jun | 107.96 | 4.6 | 0.6 (15.00%) | 27.87 | 10 | 6 | 7 | |||||||||
| 12 Jun | 106.88 | 3.51 | -1.49 (-29.80%) | 29.22 | 1 | -1 | 0 | |||||||||
| 11 Jun | 106.17 | 4 | -7 (-63.64%) | 28.65 | 1 | 1 | 1 | |||||||||
| 10 Jun | 107.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 109.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 105.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 106.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 105.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 105.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 104.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 103.78 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 106.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 106.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 105.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 106.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 102.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 101.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 102.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 101.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 99.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 102.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 104.62 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 102.77 | 0 | -10.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 102.78 | 0 | -10.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 104.62 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 107.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 109.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 108 expiring on 28JUL2026
Delta for 108 CE is 0.58
Historical price for 108 CE is as follows
On 22 Jun PNB was trading at 109.09. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 30.9, the open interest changed by -4 which decreased total open position to 44
On 19 Jun PNB was trading at 108.77. The strike last trading price was 4.91, which was -0.09 lower than the previous day. The implied volatity was 29.59, the open interest changed by 9 which increased total open position to 45
On 18 Jun PNB was trading at 109.58. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 28.81, the open interest changed by 4 which increased total open position to 35
On 17 Jun PNB was trading at 108.87. The strike last trading price was 4.97, which was 0.97 higher than the previous day. The implied volatity was 28.56, the open interest changed by 22 which increased total open position to 30
On 16 Jun PNB was trading at 107.97. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 8
On 15 Jun PNB was trading at 107.96. The strike last trading price was 4.6, which was 0.6 higher than the previous day. The implied volatity was 27.87, the open interest changed by 6 which increased total open position to 7
On 12 Jun PNB was trading at 106.88. The strike last trading price was 3.51, which was -1.49 lower than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 0
On 11 Jun PNB was trading at 106.17. The strike last trading price was 4, which was -7 lower than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 1
On 10 Jun PNB was trading at 107.17. 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 9 Jun PNB was trading at 109.65. 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 8 Jun PNB was trading at 105.71. 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 5 Jun PNB was trading at 106.85. 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 Jun PNB was trading at 105.67. 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 3 Jun PNB was trading at 105.80. 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 2 Jun PNB was trading at 104.09. 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 1 Jun PNB was trading at 103.78. 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 May PNB was trading at 106.05. 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 May PNB was trading at 106.67. 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 26 May PNB was trading at 105.91. 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 25 May PNB was trading at 106.26. 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 May PNB was trading at 102.66. 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 May PNB was trading at 101.92. 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 20 May PNB was trading at 102.22. 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 19 May PNB was trading at 101.30. 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 18 May PNB was trading at 99.49. 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 15 May PNB was trading at 102.05. 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 14 May PNB was trading at 104.62. The strike last trading price was 0, 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 0
On 13 May PNB was trading at 102.77. The strike last trading price was 0, which was -10.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PNB was trading at 102.78. The strike last trading price was 0, which was -10.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PNB was trading at 104.62. The strike last trading price was 0, 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 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
| PNB 28-Jul-2026 (36d) 108 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.04
Gamma: 0.04262
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 109.09 | 2.9 | -0.13 (-4.29%) | 26.55 | 5 | 0 | 19 |
| 19 Jun | 108.77 | 3.03 | 0.43 (16.54%) | 25.87 | 5 | 3 | 18 |
| 18 Jun | 109.58 | 2.6 | -0.4 (-13.33%) | 25.27 | 10 | 7 | 14 |
| 17 Jun | 108.87 | 3 | -0.55 (-15.49%) | 25.8 | 12 | 6 | 9 |
| 16 Jun | 107.97 | 3.55 | 0.1 (2.90%) | 26.52 | 2 | 0 | 3 |
| 15 Jun | 107.96 | 3.45 | -1.35 (-28.12%) | 26.01 | 2 | 0 | 3 |
| 12 Jun | 106.88 | 4.24 | 4.24 (0.00%) | - | 1 | -2 | 1 |
| 11 Jun | 106.17 | 4.24 | 0 (0.00%) | 28.68 | 1 | 0 | 3 |
| 10 Jun | 107.17 | 4.24 | 3.04 (253.33%) | 28.68 | 1 | 0 | 3 |
| 9 Jun | 109.65 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 8 Jun | 105.71 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 5 Jun | 106.85 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 4 Jun | 105.67 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 3 Jun | 105.80 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 2 Jun | 104.09 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 1 Jun | 103.78 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 29 May | 106.05 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 27 May | 106.67 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 26 May | 105.91 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 25 May | 106.26 | 1.2 | 0 (0.00%) | - | 2 | 0 | 3 |
| 22 May | 102.66 | 1.2 | 0 (0.00%) | 0.26 | 2 | 0 | 3 |
| 21 May | 101.92 | 1.2 | -4.66 (-79.52%) | 0.26 | 2 | 2 | 3 |
| 20 May | 102.22 | 5.95 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 101.30 | 5.95 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 99.49 | 5.95 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 102.05 | 5.86 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 104.62 | 6 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 102.77 | 5.86 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 102.78 | 5.86 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 104.62 | 6 | 0 (0.00%) | 0 | 1 | 0 | 1 |
| 8 May | 107.24 | 5.86 | -0.09 (-1.51%) | - | 0 | 0 | 1 |
| 7 May | 109.11 | 5.86 | -0.09 (-1.51%) | - | 0 | 0 | 1 |
For Punjab National Bank - strike price 108 expiring on 28JUL2026
Delta for 108 PE is -0.42
Historical price for 108 PE is as follows
On 22 Jun PNB was trading at 109.09. The strike last trading price was 2.9, which was -0.13 lower than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 19
On 19 Jun PNB was trading at 108.77. The strike last trading price was 3.03, which was 0.43 higher than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 18
On 18 Jun PNB was trading at 109.58. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 25.27, the open interest changed by 7 which increased total open position to 14
On 17 Jun PNB was trading at 108.87. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 25.8, the open interest changed by 6 which increased total open position to 9
On 16 Jun PNB was trading at 107.97. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 3
On 15 Jun PNB was trading at 107.96. The strike last trading price was 3.45, which was -1.35 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 3
On 12 Jun PNB was trading at 106.88. The strike last trading price was 4.24, which was 4.24 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1
On 11 Jun PNB was trading at 106.17. The strike last trading price was 4.24, which was 0 lower than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 3
On 10 Jun PNB was trading at 107.17. The strike last trading price was 4.24, which was 3.04 higher than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 3
On 9 Jun PNB was trading at 109.65. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun PNB was trading at 105.71. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun PNB was trading at 106.85. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun PNB was trading at 105.67. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun PNB was trading at 105.80. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun PNB was trading at 104.09. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun PNB was trading at 103.78. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May PNB was trading at 106.05. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May PNB was trading at 106.67. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May PNB was trading at 105.91. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May PNB was trading at 106.26. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May PNB was trading at 102.66. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 3
On 21 May PNB was trading at 101.92. The strike last trading price was 1.2, which was -4.66 lower than the previous day. The implied volatity was 0.26, the open interest changed by 2 which increased total open position to 3
On 20 May PNB was trading at 102.22. The strike last trading price was 5.95, 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 19 May PNB was trading at 101.30. The strike last trading price was 5.95, 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 18 May PNB was trading at 99.49. The strike last trading price was 5.95, 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 15 May PNB was trading at 102.05. The strike last trading price was 5.86, 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 14 May PNB was trading at 104.62. The strike last trading price was 6, 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 13 May PNB was trading at 102.77. The strike last trading price was 5.86, 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 5.86, 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 11 May PNB was trading at 104.62. The strike last trading price was 6, 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 8 May PNB was trading at 107.24. The strike last trading price was 5.86, which was -0.09 lower than the previous day. The implied volatity was -, 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 5.86, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
