Historical option data for PNB
23 Jun 2026 02:33 PM IST
| PNB 28-Jul-2026 (35d) 110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.06
Gamma: 0.03952
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 107.54 | 3.19 | -0.81 (-20.25%) | 29.87 | 344 | 184 | 541 | |||||||||
| 22 Jun | 109.80 | 4.19 | 0.19 (4.75%) | 29.33 | 175 | 92 | 355 | |||||||||
| 19 Jun | 108.77 | 3.91 | -0.09 (-2.25%) | 28.98 | 95 | 39 | 264 | |||||||||
| 18 Jun | 109.58 | 4.28 | 0.28 (7.00%) | 28.93 | 236 | 56 | 223 | |||||||||
| 17 Jun | 108.87 | 3.87 | 0.87 (29.00%) | 28.04 | 192 | 40 | 168 | |||||||||
| 16 Jun | 107.97 | 3.45 | -0.55 (-13.75%) | 27.72 | 123 | 84 | 128 | |||||||||
| 15 Jun | 107.96 | 3.6 | 0.6 (20.00%) | 28.46 | 177 | -1 | 45 | |||||||||
| 12 Jun | 106.88 | 3.22 | -0.78 (-19.50%) | 27.77 | 68 | -72 | 44 | |||||||||
| 11 Jun | 106.17 | 3.25 | -0.75 (-18.75%) | 29.7 | 70 | 15 | 116 | |||||||||
| 10 Jun | 107.17 | 3.73 | -1.27 (-25.40%) | 29.93 | 49 | 30 | 100 | |||||||||
| 9 Jun | 109.65 | 5.2 | 2.2 (73.33%) | 30.21 | 64 | -2 | 71 | |||||||||
| 8 Jun | 105.71 | 3.29 | -0.71 (-17.75%) | 31.07 | 23 | 6 | 72 | |||||||||
| 5 Jun | 106.85 | 3.9 | -0.1 (-2.50%) | 29.67 | 77 | 0 | 65 | |||||||||
| 4 Jun | 105.67 | 3.5 | -0.5 (-12.50%) | 30.41 | 31 | 10 | 65 | |||||||||
| 3 Jun | 105.80 | 3.6 | 0.6 (20.00%) | 30.24 | 18 | 10 | 55 | |||||||||
| 2 Jun | 104.09 | 2.96 | -0.04 (-1.33%) | 30.11 | 29 | 8 | 45 | |||||||||
| 1 Jun | 103.78 | 2.8 | -1.2 (-30.00%) | 29.93 | 38 | 16 | 35 | |||||||||
| 29 May | 106.05 | 3.79 | -0.21 (-5.25%) | 29.78 | 20 | 3 | 18 | |||||||||
| 27 May | 106.67 | 3.65 | -0.35 (-8.75%) | 26.76 | 1 | 0 | 15 | |||||||||
| 26 May | 105.91 | 4.1 | 0.1 (2.50%) | 30.07 | 5 | 2 | 15 | |||||||||
| 25 May | 106.26 | 4.05 | 1.05 (35.00%) | 29.9 | 5 | 1 | 12 | |||||||||
| 22 May | 102.66 | 3.25 | 0.25 (8.33%) | 31.91 | 6 | 1 | 11 | |||||||||
| 21 May | 101.92 | 3.05 | 0.05 (1.67%) | 32.03 | 1 | 1 | 10 | |||||||||
| 20 May | 102.22 | 3.15 | 0.15 (5.00%) | 32.69 | 2 | 0 | 9 | |||||||||
| 19 May | 101.30 | 3.35 | 0.35 (11.67%) | 34.92 | 8 | 5 | 8 | |||||||||
| 18 May | 99.49 | 2.72 | -1.28 (-32.00%) | 35.9 | 1 | 1 | 3 | |||||||||
| 15 May | 102.05 | 4.17 | 0.17 (4.25%) | 31.13 | 0 | 0 | 2 | |||||||||
| 14 May | 104.62 | 4.17 | -5.57 (-57.19%) | 31.13 | 2 | 2 | 2 | |||||||||
| 13 May | 102.77 | 0 | -9.74 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 102.78 | 0 | -9.74 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 104.62 | 0 | -9.74 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 30 Apr | 109.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 111.18 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 110 expiring on 28JUL2026
Delta for 110 CE is 0.45
Historical price for 110 CE is as follows
On 23 Jun PNB was trading at 107.54. The strike last trading price was 3.19, which was -0.81 lower than the previous day. The implied volatity was 29.87, the open interest changed by 184 which increased total open position to 541
On 22 Jun PNB was trading at 109.80. The strike last trading price was 4.19, which was 0.19 higher than the previous day. The implied volatity was 29.33, the open interest changed by 92 which increased total open position to 355
On 19 Jun PNB was trading at 108.77. The strike last trading price was 3.91, which was -0.09 lower than the previous day. The implied volatity was 28.98, the open interest changed by 39 which increased total open position to 264
On 18 Jun PNB was trading at 109.58. The strike last trading price was 4.28, which was 0.28 higher than the previous day. The implied volatity was 28.93, the open interest changed by 56 which increased total open position to 223
On 17 Jun PNB was trading at 108.87. The strike last trading price was 3.87, which was 0.87 higher than the previous day. The implied volatity was 28.04, the open interest changed by 40 which increased total open position to 168
On 16 Jun PNB was trading at 107.97. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 27.72, the open interest changed by 84 which increased total open position to 128
On 15 Jun PNB was trading at 107.96. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 28.46, the open interest changed by -1 which decreased total open position to 45
On 12 Jun PNB was trading at 106.88. The strike last trading price was 3.22, which was -0.78 lower than the previous day. The implied volatity was 27.77, the open interest changed by -72 which decreased total open position to 44
On 11 Jun PNB was trading at 106.17. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 29.7, the open interest changed by 15 which increased total open position to 116
On 10 Jun PNB was trading at 107.17. The strike last trading price was 3.73, which was -1.27 lower than the previous day. The implied volatity was 29.93, the open interest changed by 30 which increased total open position to 100
On 9 Jun PNB was trading at 109.65. The strike last trading price was 5.2, which was 2.2 higher than the previous day. The implied volatity was 30.21, the open interest changed by -2 which decreased total open position to 71
On 8 Jun PNB was trading at 105.71. The strike last trading price was 3.29, which was -0.71 lower than the previous day. The implied volatity was 31.07, the open interest changed by 6 which increased total open position to 72
On 5 Jun PNB was trading at 106.85. The strike last trading price was 3.9, which was -0.1 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 65
On 4 Jun PNB was trading at 105.67. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 30.41, the open interest changed by 10 which increased total open position to 65
On 3 Jun PNB was trading at 105.80. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 30.24, the open interest changed by 10 which increased total open position to 55
On 2 Jun PNB was trading at 104.09. The strike last trading price was 2.96, which was -0.04 lower than the previous day. The implied volatity was 30.11, the open interest changed by 8 which increased total open position to 45
On 1 Jun PNB was trading at 103.78. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 29.93, the open interest changed by 16 which increased total open position to 35
On 29 May PNB was trading at 106.05. The strike last trading price was 3.79, which was -0.21 lower than the previous day. The implied volatity was 29.78, the open interest changed by 3 which increased total open position to 18
On 27 May PNB was trading at 106.67. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 15
On 26 May PNB was trading at 105.91. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 30.07, the open interest changed by 2 which increased total open position to 15
On 25 May PNB was trading at 106.26. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 29.9, the open interest changed by 1 which increased total open position to 12
On 22 May PNB was trading at 102.66. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 11
On 21 May PNB was trading at 101.92. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 10
On 20 May PNB was trading at 102.22. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 9
On 19 May PNB was trading at 101.30. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by 5 which increased total open position to 8
On 18 May PNB was trading at 99.49. The strike last trading price was 2.72, which was -1.28 lower than the previous day. The implied volatity was 35.9, the open interest changed by 1 which increased total open position to 3
On 15 May PNB was trading at 102.05. The strike last trading price was 4.17, which was 0.17 higher than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 2
On 14 May PNB was trading at 104.62. The strike last trading price was 4.17, which was -5.57 lower than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 2
On 13 May PNB was trading at 102.77. The strike last trading price was 0, which was -9.74 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 -9.74 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 -9.74 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
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 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 28-Jul-2026 (35d) 110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.04
Gamma: 0.04302
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 107.54 | 4.69 | 1.11 (31.01%) | 27.34 | 139 | 70 | 204 |
| 22 Jun | 109.80 | 3.61 | -0.4 (-9.98%) | 27.23 | 103 | 21 | 133 |
| 19 Jun | 108.77 | 4.07 | 0.61 (17.63%) | 26.25 | 58 | 28 | 113 |
| 18 Jun | 109.58 | 3.47 | -0.42 (-10.80%) | 24.65 | 58 | 37 | 84 |
| 17 Jun | 108.87 | 3.88 | -0.67 (-14.73%) | 25.01 | 46 | 20 | 48 |
| 16 Jun | 107.97 | 4.55 | 0.14 (3.17%) | 25.97 | 19 | 13 | 29 |
| 15 Jun | 107.96 | 4.49 | -5.55 (-55.28%) | 25.29 | 18 | -23 | 16 |
| 12 Jun | 106.88 | 6.2 | 6.2 (15.89%) | 27.22 | 11 | -39 | 0 |
| 11 Jun | 106.17 | 6.2 | 0.85 (15.89%) | 27.22 | 11 | 4 | 38 |
| 10 Jun | 107.17 | 5.35 | 1.18 (28.30%) | 28.11 | 14 | 3 | 34 |
| 9 Jun | 109.65 | 4.1 | -2.22 (-35.13%) | 27.5 | 31 | 21 | 31 |
| 8 Jun | 105.71 | 6.32 | 0.54 (9.34%) | 28.71 | 6 | -1 | 9 |
| 5 Jun | 106.85 | 5.78 | -1.08 (-15.74%) | 27.33 | 5 | 2 | 9 |
| 4 Jun | 105.67 | 8.8 | 8.8 | - | 4 | 0 | 7 |
| 3 Jun | 105.80 | 8.8 | 8.8 (-6.67%) | 24.57 | 4 | 0 | 7 |
| 2 Jun | 104.09 | 6.86 | -0.49 (-6.67%) | 24.57 | 4 | 2 | 5 |
| 1 Jun | 103.78 | 7.35 | 1.45 (24.58%) | 25.04 | 3 | 1 | 1 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 102.05 | 5.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 104.62 | 6 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 13 May | 102.77 | 5.9 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 12 May | 102.78 | 5.9 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 11 May | 104.62 | 6 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 107.24 | 5.9 | 5.9 | - | 0 | 0 | 0 |
| 7 May | 109.11 | 5.9 | 5.9 (-21.33%) | 34.69 | 0 | 0 | 0 |
| 6 May | 110.18 | 5.9 | -1.6 (-21.33%) | 34.69 | 1 | 0 | 1 |
| 30 Apr | 109.36 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 111.18 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 110 expiring on 28JUL2026
Delta for 110 PE is -0.56
Historical price for 110 PE is as follows
On 23 Jun PNB was trading at 107.54. The strike last trading price was 4.69, which was 1.11 higher than the previous day. The implied volatity was 27.34, the open interest changed by 70 which increased total open position to 204
On 22 Jun PNB was trading at 109.80. The strike last trading price was 3.61, which was -0.4 lower than the previous day. The implied volatity was 27.23, the open interest changed by 21 which increased total open position to 133
On 19 Jun PNB was trading at 108.77. The strike last trading price was 4.07, which was 0.61 higher than the previous day. The implied volatity was 26.25, the open interest changed by 28 which increased total open position to 113
On 18 Jun PNB was trading at 109.58. The strike last trading price was 3.47, which was -0.42 lower than the previous day. The implied volatity was 24.65, the open interest changed by 37 which increased total open position to 84
On 17 Jun PNB was trading at 108.87. The strike last trading price was 3.88, which was -0.67 lower than the previous day. The implied volatity was 25.01, the open interest changed by 20 which increased total open position to 48
On 16 Jun PNB was trading at 107.97. The strike last trading price was 4.55, which was 0.14 higher than the previous day. The implied volatity was 25.97, the open interest changed by 13 which increased total open position to 29
On 15 Jun PNB was trading at 107.96. The strike last trading price was 4.49, which was -5.55 lower than the previous day. The implied volatity was 25.29, the open interest changed by -23 which decreased total open position to 16
On 12 Jun PNB was trading at 106.88. The strike last trading price was 6.2, which was 6.2 higher than the previous day. The implied volatity was 27.22, the open interest changed by -39 which decreased total open position to 0
On 11 Jun PNB was trading at 106.17. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was 27.22, the open interest changed by 4 which increased total open position to 38
On 10 Jun PNB was trading at 107.17. The strike last trading price was 5.35, which was 1.18 higher than the previous day. The implied volatity was 28.11, the open interest changed by 3 which increased total open position to 34
On 9 Jun PNB was trading at 109.65. The strike last trading price was 4.1, which was -2.22 lower than the previous day. The implied volatity was 27.5, the open interest changed by 21 which increased total open position to 31
On 8 Jun PNB was trading at 105.71. The strike last trading price was 6.32, which was 0.54 higher than the previous day. The implied volatity was 28.71, the open interest changed by -1 which decreased total open position to 9
On 5 Jun PNB was trading at 106.85. The strike last trading price was 5.78, which was -1.08 lower than the previous day. The implied volatity was 27.33, the open interest changed by 2 which increased total open position to 9
On 4 Jun PNB was trading at 105.67. The strike last trading price was 8.8, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun PNB was trading at 105.80. The strike last trading price was 8.8, which was 8.8 higher than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 7
On 2 Jun PNB was trading at 104.09. The strike last trading price was 6.86, which was -0.49 lower than the previous day. The implied volatity was 24.57, the open interest changed by 2 which increased total open position to 5
On 1 Jun PNB was trading at 103.78. The strike last trading price was 7.35, which was 1.45 higher than the previous day. The implied volatity was 25.04, the open interest changed by 1 which increased total open position to 1
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 5.9, 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 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 0
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 0
On 12 May PNB was trading at 102.78. 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 0
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 0
On 8 May PNB was trading at 107.24. The strike last trading price was 5.9, which was 5.9 higher 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 5.9, which was 5.9 higher than the previous day. The implied volatity was 34.69, 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 5.9, which was -1.6 lower than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 1
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
