PNB
Punjab National Bank
Historical option data for PNB
30 Mar 2026 04:12 PM IST
| PNB 28-Apr-2026 (28d) 110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.1
Theta: -0.08
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 100.56 | 2 | -1.43 | 43.46 | 989 | 118 | 973 | |||||||||
| 27 Mar | 105.13 | 3.42 | -2.04 | 41.1 | 863 | 211 | 864 | |||||||||
| 25 Mar | 110.07 | 5.5 | 1.01 | 36.32 | 981 | 191 | 653 | |||||||||
| 24 Mar | 107.26 | 4.58 | 0.39 | 39.65 | 508 | 71 | 467 | |||||||||
| 23 Mar | 105.55 | 4.2 | -2.36 | 43.33 | 496 | 142 | 396 | |||||||||
| 20 Mar | 111.53 | 6.63 | 0.96 | 35.91 | 113 | -1 | 253 | |||||||||
| 19 Mar | 109.49 | 5.8 | -1.45 | 35.67 | 302 | 207 | 253 | |||||||||
| 18 Mar | 113.12 | 7.25 | 0.29 | 32.22 | 16 | 2 | 46 | |||||||||
| 17 Mar | 112.00 | 6.83 | 0.3 | 33.94 | 26 | 14 | 44 | |||||||||
| 16 Mar | 110.97 | 6.5 | -3.5 | 36.25 | 82 | 22 | 28 | |||||||||
| 13 Mar | 111.70 | 10 | 0.16 | - | 0 | 2 | 0 | |||||||||
| 12 Mar | 116.61 | 10 | 0.16 | 31.35 | 2 | 1 | 5 | |||||||||
| 11 Mar | 115.84 | 9.84 | 0.99 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 117.53 | 9.84 | 0.99 | 21.03 | 3 | 2 | 3 | |||||||||
| 9 Mar | 115.07 | 8.85 | -8.62 | 29.18 | 1 | 0 | 0 | |||||||||
| 6 Mar | 119.31 | 17.47 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 122.20 | 17.47 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 121.37 | 17.47 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 126.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 129.44 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 130.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 130.54 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 131.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 130.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 129.59 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 126.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 128.17 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 124.82 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 120.57 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 118.76 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 120.96 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 122.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 122.96 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 123.44 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 122.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 124.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 123.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 123.86 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 122.02 | 17.47 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 110 expiring on 28APR2026
Delta for 110 CE is 0.28
Historical price for 110 CE is as follows
On 30 Mar PNB was trading at 100.56. The strike last trading price was 2, which was -1.43 lower than the previous day. The implied volatity was 43.46, the open interest changed by 118 which increased total open position to 973
On 27 Mar PNB was trading at 105.13. The strike last trading price was 3.42, which was -2.04 lower than the previous day. The implied volatity was 41.1, the open interest changed by 211 which increased total open position to 864
On 25 Mar PNB was trading at 110.07. The strike last trading price was 5.5, which was 1.01 higher than the previous day. The implied volatity was 36.32, the open interest changed by 191 which increased total open position to 653
On 24 Mar PNB was trading at 107.26. The strike last trading price was 4.58, which was 0.39 higher than the previous day. The implied volatity was 39.65, the open interest changed by 71 which increased total open position to 467
On 23 Mar PNB was trading at 105.55. The strike last trading price was 4.2, which was -2.36 lower than the previous day. The implied volatity was 43.33, the open interest changed by 142 which increased total open position to 396
On 20 Mar PNB was trading at 111.53. The strike last trading price was 6.63, which was 0.96 higher than the previous day. The implied volatity was 35.91, the open interest changed by -1 which decreased total open position to 253
On 19 Mar PNB was trading at 109.49. The strike last trading price was 5.8, which was -1.45 lower than the previous day. The implied volatity was 35.67, the open interest changed by 207 which increased total open position to 253
On 18 Mar PNB was trading at 113.12. The strike last trading price was 7.25, which was 0.29 higher than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 46
On 17 Mar PNB was trading at 112.00. The strike last trading price was 6.83, which was 0.3 higher than the previous day. The implied volatity was 33.94, the open interest changed by 14 which increased total open position to 44
On 16 Mar PNB was trading at 110.97. The strike last trading price was 6.5, which was -3.5 lower than the previous day. The implied volatity was 36.25, the open interest changed by 22 which increased total open position to 28
On 13 Mar PNB was trading at 111.70. The strike last trading price was 10, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar PNB was trading at 116.61. The strike last trading price was 10, which was 0.16 higher than the previous day. The implied volatity was 31.35, the open interest changed by 1 which increased total open position to 5
On 11 Mar PNB was trading at 115.84. The strike last trading price was 9.84, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar PNB was trading at 117.53. The strike last trading price was 9.84, which was 0.99 higher than the previous day. The implied volatity was 21.03, the open interest changed by 2 which increased total open position to 3
On 9 Mar PNB was trading at 115.07. The strike last trading price was 8.85, which was -8.62 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PNB was trading at 119.31. The strike last trading price was 17.47, 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 5 Mar PNB was trading at 122.20. The strike last trading price was 17.47, 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 4 Mar PNB was trading at 121.37. The strike last trading price was 17.47, 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 2 Mar PNB was trading at 126.05. 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 27 Feb PNB was trading at 129.44. 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 26 Feb PNB was trading at 130.48. 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 25 Feb PNB was trading at 130.54. 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 24 Feb PNB was trading at 131.03. 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 23 Feb PNB was trading at 130.27. 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 Feb PNB was trading at 129.59. 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 19 Feb PNB was trading at 126.10. 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 18 Feb PNB was trading at 128.17. 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 Feb PNB was trading at 124.82. 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 Feb PNB was trading at 120.57. 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 Feb PNB was trading at 118.76. 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 12 Feb PNB was trading at 120.96. 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 11 Feb PNB was trading at 122.91. 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 Feb PNB was trading at 122.96. 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 9 Feb PNB was trading at 123.44. 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 6 Feb PNB was trading at 122.85. 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 5 Feb PNB was trading at 124.10. 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 4 Feb PNB was trading at 123.65. 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 3 Feb PNB was trading at 123.86. 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 2 Feb PNB was trading at 122.02. The strike last trading price was 17.47, 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
| PNB 28-Apr-2026 (28d) 110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.1
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 100.56 | 10.85 | 2.97 | 48.79 | 104 | 3 | 606 |
| 27 Mar | 105.13 | 7.9 | 3.3 | 44.75 | 479 | 120 | 601 |
| 25 Mar | 110.07 | 4.6 | -1.8 | 39.03 | 418 | 110 | 441 |
| 24 Mar | 107.26 | 6.24 | -1.56 | 40.85 | 158 | -46 | 332 |
| 23 Mar | 105.55 | 7.95 | 3.74 | 44.71 | 258 | 64 | 377 |
| 20 Mar | 111.53 | 4.28 | -0.75 | 38.54 | 151 | 44 | 315 |
| 19 Mar | 109.49 | 4.97 | 1.68 | 38.58 | 204 | 86 | 270 |
| 18 Mar | 113.12 | 3.29 | -0.47 | 34.87 | 62 | 9 | 184 |
| 17 Mar | 112.00 | 3.8 | -0.76 | 35.17 | 60 | 8 | 176 |
| 16 Mar | 110.97 | 4.63 | 0.29 | 37.12 | 111 | 32 | 167 |
| 13 Mar | 111.70 | 4.52 | 2.16 | 38.16 | 149 | 24 | 134 |
| 12 Mar | 116.61 | 2.36 | -0.68 | 33.79 | 46 | 15 | 109 |
| 11 Mar | 115.84 | 3.04 | 0.69 | 37.17 | 82 | -39 | 94 |
| 10 Mar | 117.53 | 2.35 | -1.01 | 35.25 | 66 | -9 | 132 |
| 9 Mar | 115.07 | 3.24 | 1.42 | 36.29 | 245 | 60 | 89 |
| 6 Mar | 119.31 | 1.84 | 0.7 | 32.53 | 15 | 9 | 27 |
| 5 Mar | 122.20 | 1.14 | -0.42 | 30.86 | 27 | 0 | 18 |
| 4 Mar | 121.37 | 1.56 | -1.28 | 33.4 | 24 | 19 | 19 |
| 2 Mar | 126.05 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 129.44 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 130.48 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 130.54 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 131.03 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 130.27 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 129.59 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 126.10 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 128.17 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 124.82 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 120.57 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 118.76 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 120.96 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 122.91 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 122.96 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 123.44 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 122.85 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 124.10 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 123.65 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 123.86 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 122.02 | 2.84 | 0 | 7.07 | 0 | 0 | 0 |
For Punjab National Bank - strike price 110 expiring on 28APR2026
Delta for 110 PE is -0.69
Historical price for 110 PE is as follows
On 30 Mar PNB was trading at 100.56. The strike last trading price was 10.85, which was 2.97 higher than the previous day. The implied volatity was 48.79, the open interest changed by 3 which increased total open position to 606
On 27 Mar PNB was trading at 105.13. The strike last trading price was 7.9, which was 3.3 higher than the previous day. The implied volatity was 44.75, the open interest changed by 120 which increased total open position to 601
On 25 Mar PNB was trading at 110.07. The strike last trading price was 4.6, which was -1.8 lower than the previous day. The implied volatity was 39.03, the open interest changed by 110 which increased total open position to 441
On 24 Mar PNB was trading at 107.26. The strike last trading price was 6.24, which was -1.56 lower than the previous day. The implied volatity was 40.85, the open interest changed by -46 which decreased total open position to 332
On 23 Mar PNB was trading at 105.55. The strike last trading price was 7.95, which was 3.74 higher than the previous day. The implied volatity was 44.71, the open interest changed by 64 which increased total open position to 377
On 20 Mar PNB was trading at 111.53. The strike last trading price was 4.28, which was -0.75 lower than the previous day. The implied volatity was 38.54, the open interest changed by 44 which increased total open position to 315
On 19 Mar PNB was trading at 109.49. The strike last trading price was 4.97, which was 1.68 higher than the previous day. The implied volatity was 38.58, the open interest changed by 86 which increased total open position to 270
On 18 Mar PNB was trading at 113.12. The strike last trading price was 3.29, which was -0.47 lower than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 184
On 17 Mar PNB was trading at 112.00. The strike last trading price was 3.8, which was -0.76 lower than the previous day. The implied volatity was 35.17, the open interest changed by 8 which increased total open position to 176
On 16 Mar PNB was trading at 110.97. The strike last trading price was 4.63, which was 0.29 higher than the previous day. The implied volatity was 37.12, the open interest changed by 32 which increased total open position to 167
On 13 Mar PNB was trading at 111.70. The strike last trading price was 4.52, which was 2.16 higher than the previous day. The implied volatity was 38.16, the open interest changed by 24 which increased total open position to 134
On 12 Mar PNB was trading at 116.61. The strike last trading price was 2.36, which was -0.68 lower than the previous day. The implied volatity was 33.79, the open interest changed by 15 which increased total open position to 109
On 11 Mar PNB was trading at 115.84. The strike last trading price was 3.04, which was 0.69 higher than the previous day. The implied volatity was 37.17, the open interest changed by -39 which decreased total open position to 94
On 10 Mar PNB was trading at 117.53. The strike last trading price was 2.35, which was -1.01 lower than the previous day. The implied volatity was 35.25, the open interest changed by -9 which decreased total open position to 132
On 9 Mar PNB was trading at 115.07. The strike last trading price was 3.24, which was 1.42 higher than the previous day. The implied volatity was 36.29, the open interest changed by 60 which increased total open position to 89
On 6 Mar PNB was trading at 119.31. The strike last trading price was 1.84, which was 0.7 higher than the previous day. The implied volatity was 32.53, the open interest changed by 9 which increased total open position to 27
On 5 Mar PNB was trading at 122.20. The strike last trading price was 1.14, which was -0.42 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 18
On 4 Mar PNB was trading at 121.37. The strike last trading price was 1.56, which was -1.28 lower than the previous day. The implied volatity was 33.4, the open interest changed by 19 which increased total open position to 19
On 2 Mar PNB was trading at 126.05. 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 27 Feb PNB was trading at 129.44. 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 26 Feb PNB was trading at 130.48. 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 25 Feb PNB was trading at 130.54. 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 24 Feb PNB was trading at 131.03. 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 23 Feb PNB was trading at 130.27. 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 Feb PNB was trading at 129.59. 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 19 Feb PNB was trading at 126.10. 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 18 Feb PNB was trading at 128.17. 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 Feb PNB was trading at 124.82. 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 Feb PNB was trading at 120.57. 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 Feb PNB was trading at 118.76. 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 12 Feb PNB was trading at 120.96. 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 11 Feb PNB was trading at 122.91. 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 Feb PNB was trading at 122.96. 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 9 Feb PNB was trading at 123.44. 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 6 Feb PNB was trading at 122.85. 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 5 Feb PNB was trading at 124.10. 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 4 Feb PNB was trading at 123.65. 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 3 Feb PNB was trading at 123.86. 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 2 Feb PNB was trading at 122.02. The strike last trading price was 2.84, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
