PNB
Punjab National Bank
Historical option data for PNB
16 Apr 2026 04:10 PM IST
| PNB 28-Apr-2026 (11d) 111 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.11
Gamma: 0.05138
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 113.56 | 4.41 | 0.17999999999999972 | 33.86 | 108 | -18 | 137 | |||||||||
| 15 Apr | 113.08 | 4.15 | 0.7800000000000002 | 34.36 | 242 | -59 | 156 | |||||||||
| 13 Apr | 110.73 | 3.38 | -0.4700000000000002 | 35.92 | 749 | 8 | 217 | |||||||||
| 10 Apr | 111.80 | 3.86 | 0.6299999999999999 | 32.38 | 526 | -34 | 209 | |||||||||
| 9 Apr | 109.59 | 3.13 | -1.05 | 35.52 | 717 | -9 | 243 | |||||||||
| 8 Apr | 111.14 | 4.23 | 2.24 | 35.9 | 855 | 162 | 259 | |||||||||
| 7 Apr | 104.58 | 1.99 | -0.73 | 41.87 | 123 | -4 | 97 | |||||||||
| 6 Apr | 106.50 | 2.69 | 0.44 | 40.16 | 102 | 17 | 101 | |||||||||
| 2 Apr | 104.48 | 2.31 | 0.1 | 40.73 | 61 | 11 | 84 | |||||||||
| 1 Apr | 104.00 | 2.19 | 0.44 | 38.55 | 74 | -2 | 73 | |||||||||
| 30 Mar | 100.56 | 1.77 | -1.3 | 43.55 | 58 | 17 | 75 | |||||||||
| 27 Mar | 105.13 | 3.05 | -2.02 | 40.83 | 65 | 31 | 58 | |||||||||
| 25 Mar | 110.07 | 5.07 | 0.92 | 36.82 | 23 | 12 | 25 | |||||||||
| 24 Mar | 107.26 | 4.15 | 0.15 | 39.52 | 9 | 2 | 10 | |||||||||
| 23 Mar | 105.55 | 4 | -0.69 | 44.59 | 2 | 1 | 8 | |||||||||
| 20 Mar | 111.53 | 4.69 | -17.54 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 109.49 | 4.69 | -17.54 | 31.42 | 8 | 7 | 7 | |||||||||
| 18 Mar | 113.12 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 112.00 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 110.97 | 22.23 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 13 Mar | 111.70 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 116.61 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 115.84 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 117.53 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 115.07 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 119.31 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 122.20 | 22.23 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 121.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 111 expiring on 28APR2026
Delta for 111 CE is 0.67
Historical price for 111 CE is as follows
On 16 Apr PNB was trading at 113.56. The strike last trading price was 4.41, which was 0.17999999999999972 higher than the previous day. The implied volatity was 33.86, the open interest changed by -18 which decreased total open position to 137
On 15 Apr PNB was trading at 113.08. The strike last trading price was 4.15, which was 0.7800000000000002 higher than the previous day. The implied volatity was 34.36, the open interest changed by -59 which decreased total open position to 156
On 13 Apr PNB was trading at 110.73. The strike last trading price was 3.38, which was -0.4700000000000002 lower than the previous day. The implied volatity was 35.92, the open interest changed by 8 which increased total open position to 217
On 10 Apr PNB was trading at 111.80. The strike last trading price was 3.86, which was 0.6299999999999999 higher than the previous day. The implied volatity was 32.38, the open interest changed by -34 which decreased total open position to 209
On 9 Apr PNB was trading at 109.59. The strike last trading price was 3.13, which was -1.05 lower than the previous day. The implied volatity was 35.52, the open interest changed by -9 which decreased total open position to 243
On 8 Apr PNB was trading at 111.14. The strike last trading price was 4.23, which was 2.24 higher than the previous day. The implied volatity was 35.9, the open interest changed by 162 which increased total open position to 259
On 7 Apr PNB was trading at 104.58. The strike last trading price was 1.99, which was -0.73 lower than the previous day. The implied volatity was 41.87, the open interest changed by -4 which decreased total open position to 97
On 6 Apr PNB was trading at 106.50. The strike last trading price was 2.69, which was 0.44 higher than the previous day. The implied volatity was 40.16, the open interest changed by 17 which increased total open position to 101
On 2 Apr PNB was trading at 104.48. The strike last trading price was 2.31, which was 0.1 higher than the previous day. The implied volatity was 40.73, the open interest changed by 11 which increased total open position to 84
On 1 Apr PNB was trading at 104.00. The strike last trading price was 2.19, which was 0.44 higher than the previous day. The implied volatity was 38.55, the open interest changed by -2 which decreased total open position to 73
On 30 Mar PNB was trading at 100.56. The strike last trading price was 1.77, which was -1.3 lower than the previous day. The implied volatity was 43.55, the open interest changed by 17 which increased total open position to 75
On 27 Mar PNB was trading at 105.13. The strike last trading price was 3.05, which was -2.02 lower than the previous day. The implied volatity was 40.83, the open interest changed by 31 which increased total open position to 58
On 25 Mar PNB was trading at 110.07. The strike last trading price was 5.07, which was 0.92 higher than the previous day. The implied volatity was 36.82, the open interest changed by 12 which increased total open position to 25
On 24 Mar PNB was trading at 107.26. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 39.52, the open interest changed by 2 which increased total open position to 10
On 23 Mar PNB was trading at 105.55. The strike last trading price was 4, which was -0.69 lower than the previous day. The implied volatity was 44.59, the open interest changed by 1 which increased total open position to 8
On 20 Mar PNB was trading at 111.53. The strike last trading price was 4.69, which was -17.54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar PNB was trading at 109.49. The strike last trading price was 4.69, which was -17.54 lower than the previous day. The implied volatity was 31.42, the open interest changed by 7 which increased total open position to 7
On 18 Mar PNB was trading at 113.12. The strike last trading price was 22.23, 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 17 Mar PNB was trading at 112.00. The strike last trading price was 22.23, 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 16 Mar PNB was trading at 110.97. The strike last trading price was 22.23, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PNB was trading at 111.70. The strike last trading price was 22.23, 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 12 Mar PNB was trading at 116.61. The strike last trading price was 22.23, 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 11 Mar PNB was trading at 115.84. The strike last trading price was 22.23, 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 10 Mar PNB was trading at 117.53. The strike last trading price was 22.23, 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 Mar PNB was trading at 115.07. The strike last trading price was 22.23, 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 Mar PNB was trading at 119.31. The strike last trading price was 22.23, 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 22.23, 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 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-Apr-2026 (11d) 111 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.1
Gamma: 0.0502
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 113.56 | 1.67 | -0.3799999999999999 | 34.77 | 364 | 12 | 280 |
| 15 Apr | 113.08 | 2.15 | -1.12 | 36.59 | 427 | 25 | 266 |
| 13 Apr | 110.73 | 3.2 | 0.28000000000000025 | 36.07 | 512 | 88 | 243 |
| 10 Apr | 111.80 | 2.88 | -1.3899999999999997 | 33.79 | 465 | 35 | 158 |
| 9 Apr | 109.59 | 4.29 | 0.9 | 38.29 | 463 | 42 | 128 |
| 8 Apr | 111.14 | 3.36 | -5.16 | 37.04 | 186 | 57 | 85 |
| 7 Apr | 104.58 | 8.52 | 0.77 | 49.24 | 6 | 1 | 28 |
| 6 Apr | 106.50 | 7.75 | -3.35 | 54.11 | 1 | 0 | 27 |
| 2 Apr | 104.48 | 11.1 | 2.37 | - | 0 | 0 | 27 |
| 1 Apr | 104.00 | 11.1 | 2.37 | - | 0 | 0 | 27 |
| 30 Mar | 100.56 | 11.1 | 2.37 | 43.09 | 11 | 5 | 24 |
| 27 Mar | 105.13 | 8.73 | 3.63 | 46.3 | 2 | 1 | 20 |
| 25 Mar | 110.07 | 5.1 | -1.64 | 39.06 | 3 | 1 | 18 |
| 24 Mar | 107.26 | 6.74 | 2.14 | - | 0 | 0 | 17 |
| 23 Mar | 105.55 | 6.74 | 2.14 | 30.11 | 1 | 0 | 18 |
| 20 Mar | 111.53 | 4.57 | -1.28 | 37.37 | 9 | 0 | 16 |
| 19 Mar | 109.49 | 5.85 | 4.91 | 41.21 | 17 | 16 | 16 |
| 18 Mar | 113.12 | 0.94 | 0 | 3 | 0 | 0 | 0 |
| 17 Mar | 112.00 | 0.94 | 0 | 2 | 0 | 0 | 0 |
| 16 Mar | 110.97 | 0.94 | 0 | 1.03 | 0 | 0 | 0 |
| 13 Mar | 111.70 | 0.94 | 0 | 1.84 | 0 | 0 | 0 |
| 12 Mar | 116.61 | 0.94 | 0 | 5.58 | 0 | 0 | 0 |
| 11 Mar | 115.84 | 0.94 | 0 | 5.12 | 0 | 0 | 0 |
| 10 Mar | 117.53 | 0.94 | 0 | 6.31 | 0 | 0 | 0 |
| 9 Mar | 115.07 | 0.94 | 0 | 4.48 | 0 | 0 | 0 |
| 6 Mar | 119.31 | 0.94 | 0 | 6.92 | 0 | 0 | 0 |
| 5 Mar | 122.20 | 0.94 | 0 | 8.86 | 0 | 0 | 0 |
| 4 Mar | 121.37 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 111 expiring on 28APR2026
Delta for 111 PE is -0.34
Historical price for 111 PE is as follows
On 16 Apr PNB was trading at 113.56. The strike last trading price was 1.67, which was -0.3799999999999999 lower than the previous day. The implied volatity was 34.77, the open interest changed by 12 which increased total open position to 280
On 15 Apr PNB was trading at 113.08. The strike last trading price was 2.15, which was -1.12 lower than the previous day. The implied volatity was 36.59, the open interest changed by 25 which increased total open position to 266
On 13 Apr PNB was trading at 110.73. The strike last trading price was 3.2, which was 0.28000000000000025 higher than the previous day. The implied volatity was 36.07, the open interest changed by 88 which increased total open position to 243
On 10 Apr PNB was trading at 111.80. The strike last trading price was 2.88, which was -1.3899999999999997 lower than the previous day. The implied volatity was 33.79, the open interest changed by 35 which increased total open position to 158
On 9 Apr PNB was trading at 109.59. The strike last trading price was 4.29, which was 0.9 higher than the previous day. The implied volatity was 38.29, the open interest changed by 42 which increased total open position to 128
On 8 Apr PNB was trading at 111.14. The strike last trading price was 3.36, which was -5.16 lower than the previous day. The implied volatity was 37.04, the open interest changed by 57 which increased total open position to 85
On 7 Apr PNB was trading at 104.58. The strike last trading price was 8.52, which was 0.77 higher than the previous day. The implied volatity was 49.24, the open interest changed by 1 which increased total open position to 28
On 6 Apr PNB was trading at 106.50. The strike last trading price was 7.75, which was -3.35 lower than the previous day. The implied volatity was 54.11, the open interest changed by 0 which decreased total open position to 27
On 2 Apr PNB was trading at 104.48. The strike last trading price was 11.1, which was 2.37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 1 Apr PNB was trading at 104.00. The strike last trading price was 11.1, which was 2.37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 30 Mar PNB was trading at 100.56. The strike last trading price was 11.1, which was 2.37 higher than the previous day. The implied volatity was 43.09, the open interest changed by 5 which increased total open position to 24
On 27 Mar PNB was trading at 105.13. The strike last trading price was 8.73, which was 3.63 higher than the previous day. The implied volatity was 46.3, the open interest changed by 1 which increased total open position to 20
On 25 Mar PNB was trading at 110.07. The strike last trading price was 5.1, which was -1.64 lower than the previous day. The implied volatity was 39.06, the open interest changed by 1 which increased total open position to 18
On 24 Mar PNB was trading at 107.26. The strike last trading price was 6.74, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Mar PNB was trading at 105.55. The strike last trading price was 6.74, which was 2.14 higher than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 18
On 20 Mar PNB was trading at 111.53. The strike last trading price was 4.57, which was -1.28 lower than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 16
On 19 Mar PNB was trading at 109.49. The strike last trading price was 5.85, which was 4.91 higher than the previous day. The implied volatity was 41.21, the open interest changed by 16 which increased total open position to 16
On 18 Mar PNB was trading at 113.12. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PNB was trading at 112.00. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PNB was trading at 110.97. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PNB was trading at 111.70. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PNB was trading at 116.61. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PNB was trading at 115.84. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PNB was trading at 117.53. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PNB was trading at 115.07. The strike last trading price was 0.94, which was 0 lower than the previous day. The implied volatity was 4.48, 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 0.94, which was 0 lower than the previous day. The implied volatity was 6.92, 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 0.94, which was 0 lower than the previous day. The implied volatity was 8.86, 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 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
