PNB
Punjab National Bank
Historical option data for PNB
22 Apr 2026 04:10 PM IST
| PNB 28-Apr-2026 (5d) 113 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.13
Gamma: 0.08492
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 114.67 | 2.72 | -0.1299999999999999 | 28.29 | 369 | -43 | 169 | |||||||||
| 21 Apr | 114.11 | 2.72 | -0.11999999999999966 | 35.21 | 293 | -14 | 211 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 113.74 | 2.75 | -0.7400000000000002 | 35.65 | 481 | 11 | 229 | |||||||||
| 17 Apr | 114.48 | 3.4 | 0.2599999999999998 | 30.49 | 488 | 4 | 218 | |||||||||
| 16 Apr | 113.56 | 3.15 | 0.10000000000000009 | 32.84 | 649 | 2 | 219 | |||||||||
| 15 Apr | 113.08 | 2.99 | 0.5700000000000003 | 33.41 | 724 | 35 | 217 | |||||||||
| 13 Apr | 110.73 | 2.42 | -0.41999999999999993 | 35.54 | 229 | -7 | 183 | |||||||||
| 10 Apr | 111.80 | 2.88 | 0.48 | 32.47 | 230 | -2 | 189 | |||||||||
| 9 Apr | 109.59 | 2.34 | -0.87 | 35.61 | 227 | 27 | 190 | |||||||||
| 8 Apr | 111.14 | 3.25 | 1.77 | 35.72 | 230 | 31 | 163 | |||||||||
| 7 Apr | 104.58 | 1.47 | -0.58 | 41.52 | 66 | 16 | 133 | |||||||||
| 6 Apr | 106.50 | 2.05 | 0.32 | 40.03 | 65 | 0 | 117 | |||||||||
| 2 Apr | 104.48 | 1.66 | -0.03 | 39.33 | 76 | 21 | 117 | |||||||||
| 1 Apr | 104.00 | 1.68 | 0.3 | 38.59 | 103 | 5 | 96 | |||||||||
| 30 Mar | 100.56 | 1.37 | -1.08 | 43.4 | 27 | -5 | 90 | |||||||||
| 27 Mar | 105.13 | 2.45 | -1.49 | 40.81 | 38 | 1 | 87 | |||||||||
| 25 Mar | 110.07 | 3.95 | 0.8 | 35.19 | 26 | 1 | 83 | |||||||||
| 24 Mar | 107.26 | 3.15 | 0.05 | 37.48 | 11 | 0 | 82 | |||||||||
| 23 Mar | 105.55 | 3.09 | -1.91 | 42.53 | 73 | 53 | 80 | |||||||||
| 20 Mar | 111.53 | 5 | 0.84 | 35.2 | 9 | 7 | 27 | |||||||||
| 19 Mar | 109.49 | 4.16 | -0.85 | 33.97 | 21 | 13 | 20 | |||||||||
| 18 Mar | 113.12 | 5.01 | -15.52 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 112.00 | 5.01 | -15.52 | - | 7 | 0 | 7 | |||||||||
| 16 Mar | 110.97 | 5.01 | -15.52 | 36.02 | 7 | 0 | 0 | |||||||||
| 13 Mar | 111.70 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 116.61 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 115.84 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 117.53 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 115.07 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 119.31 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 122.20 | 20.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 121.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 126.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 113 expiring on 28APR2026
Delta for 113 CE is 0.67
Historical price for 113 CE is as follows
On 22 Apr PNB was trading at 114.67. The strike last trading price was 2.72, which was -0.1299999999999999 lower than the previous day. The implied volatity was 28.29, the open interest changed by -43 which decreased total open position to 169
On 21 Apr PNB was trading at 114.11. The strike last trading price was 2.72, which was -0.11999999999999966 lower than the previous day. The implied volatity was 35.21, the open interest changed by -14 which decreased total open position to 211
On 20 Apr PNB was trading at 113.74. The strike last trading price was 2.75, which was -0.7400000000000002 lower than the previous day. The implied volatity was 35.65, the open interest changed by 11 which increased total open position to 229
On 17 Apr PNB was trading at 114.48. The strike last trading price was 3.4, which was 0.2599999999999998 higher than the previous day. The implied volatity was 30.49, the open interest changed by 4 which increased total open position to 218
On 16 Apr PNB was trading at 113.56. The strike last trading price was 3.15, which was 0.10000000000000009 higher than the previous day. The implied volatity was 32.84, the open interest changed by 2 which increased total open position to 219
On 15 Apr PNB was trading at 113.08. The strike last trading price was 2.99, which was 0.5700000000000003 higher than the previous day. The implied volatity was 33.41, the open interest changed by 35 which increased total open position to 217
On 13 Apr PNB was trading at 110.73. The strike last trading price was 2.42, which was -0.41999999999999993 lower than the previous day. The implied volatity was 35.54, the open interest changed by -7 which decreased total open position to 183
On 10 Apr PNB was trading at 111.80. The strike last trading price was 2.88, which was 0.48 higher than the previous day. The implied volatity was 32.47, the open interest changed by -2 which decreased total open position to 189
On 9 Apr PNB was trading at 109.59. The strike last trading price was 2.34, which was -0.87 lower than the previous day. The implied volatity was 35.61, the open interest changed by 27 which increased total open position to 190
On 8 Apr PNB was trading at 111.14. The strike last trading price was 3.25, which was 1.77 higher than the previous day. The implied volatity was 35.72, the open interest changed by 31 which increased total open position to 163
On 7 Apr PNB was trading at 104.58. The strike last trading price was 1.47, which was -0.58 lower than the previous day. The implied volatity was 41.52, the open interest changed by 16 which increased total open position to 133
On 6 Apr PNB was trading at 106.50. The strike last trading price was 2.05, which was 0.32 higher than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 117
On 2 Apr PNB was trading at 104.48. The strike last trading price was 1.66, which was -0.03 lower than the previous day. The implied volatity was 39.33, the open interest changed by 21 which increased total open position to 117
On 1 Apr PNB was trading at 104.00. The strike last trading price was 1.68, which was 0.3 higher than the previous day. The implied volatity was 38.59, the open interest changed by 5 which increased total open position to 96
On 30 Mar PNB was trading at 100.56. The strike last trading price was 1.37, which was -1.08 lower than the previous day. The implied volatity was 43.4, the open interest changed by -5 which decreased total open position to 90
On 27 Mar PNB was trading at 105.13. The strike last trading price was 2.45, which was -1.49 lower than the previous day. The implied volatity was 40.81, the open interest changed by 1 which increased total open position to 87
On 25 Mar PNB was trading at 110.07. The strike last trading price was 3.95, which was 0.8 higher than the previous day. The implied volatity was 35.19, the open interest changed by 1 which increased total open position to 83
On 24 Mar PNB was trading at 107.26. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 82
On 23 Mar PNB was trading at 105.55. The strike last trading price was 3.09, which was -1.91 lower than the previous day. The implied volatity was 42.53, the open interest changed by 53 which increased total open position to 80
On 20 Mar PNB was trading at 111.53. The strike last trading price was 5, which was 0.84 higher than the previous day. The implied volatity was 35.2, the open interest changed by 7 which increased total open position to 27
On 19 Mar PNB was trading at 109.49. The strike last trading price was 4.16, which was -0.85 lower than the previous day. The implied volatity was 33.97, the open interest changed by 13 which increased total open position to 20
On 18 Mar PNB was trading at 113.12. The strike last trading price was 5.01, which was -15.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar PNB was trading at 112.00. The strike last trading price was 5.01, which was -15.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar PNB was trading at 110.97. The strike last trading price was 5.01, which was -15.52 lower than the previous day. The implied volatity was 36.02, 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 20.53, 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 20.53, 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 20.53, 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 20.53, 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 20.53, 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 20.53, 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 20.53, 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
On 2 Mar PNB was trading at 126.05. 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
| PNB 28-Apr-2026 (5d) 113 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.13
Gamma: 0.07764
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 114.67 | 1.09 | -0.3899999999999999 | 31.22 | 600 | 33 | 296 |
| 21 Apr | 114.11 | 1.64 | -0.40000000000000013 | 31.62 | 278 | 18 | 264 |
| 20 Apr | 113.74 | 2.01 | 0.20999999999999974 | 34.62 | 567 | -32 | 244 |
| 17 Apr | 114.48 | 1.79 | -0.6800000000000002 | 31.99 | 518 | 33 | 279 |
| 16 Apr | 113.56 | 2.4 | -0.4900000000000002 | 33.57 | 510 | 47 | 246 |
| 15 Apr | 113.08 | 3.02 | -1.27 | 36.4 | 500 | 115 | 202 |
| 13 Apr | 110.73 | 4.25 | 0.3700000000000001 | 36.05 | 68 | -3 | 88 |
| 10 Apr | 111.80 | 3.91 | -1.5300000000000002 | 34.05 | 91 | 11 | 73 |
| 9 Apr | 109.59 | 5.46 | 1.09 | 38.17 | 62 | 12 | 64 |
| 8 Apr | 111.14 | 4.34 | -5.16 | 36.56 | 67 | 4 | 52 |
| 7 Apr | 104.58 | 9.5 | 0.02 | 43.73 | 10 | 0 | 47 |
| 6 Apr | 106.50 | 9.47 | -3.49 | - | 0 | 0 | 47 |
| 2 Apr | 104.48 | 9.47 | -3.49 | 39.47 | 17 | -15 | 45 |
| 1 Apr | 104.00 | 13.2 | 3.12 | - | 0 | 0 | 60 |
| 30 Mar | 100.56 | 13.2 | 3.12 | 48.97 | 9 | 0 | 61 |
| 27 Mar | 105.13 | 10.08 | 3.99 | 46.28 | 23 | -5 | 62 |
| 25 Mar | 110.07 | 6.1 | -1.7 | 38.46 | 42 | 22 | 66 |
| 24 Mar | 107.26 | 7.8 | -1.53 | 38.88 | 1 | 0 | 45 |
| 23 Mar | 105.55 | 9.33 | 3.83 | 40.06 | 32 | -15 | 43 |
| 20 Mar | 111.53 | 5.5 | 1.04 | 36.93 | 13 | 7 | 57 |
| 19 Mar | 109.49 | 4.46 | -0.6 | - | 6 | 0 | 50 |
| 18 Mar | 113.12 | 4.46 | -0.6 | 34.03 | 6 | 2 | 49 |
| 17 Mar | 112.00 | 5.06 | -0.84 | 34.25 | 20 | 17 | 46 |
| 16 Mar | 110.97 | 5.9 | 0.9 | 35.51 | 28 | 0 | 1 |
| 13 Mar | 111.70 | 5 | 3.79 | - | 0 | 0 | 0 |
| 12 Mar | 116.61 | 5 | 3.79 | - | 0 | 0 | 0 |
| 11 Mar | 115.84 | 5 | 3.79 | - | 0 | 0 | 1 |
| 10 Mar | 117.53 | 5 | 3.79 | - | 1 | 0 | 1 |
| 9 Mar | 115.07 | 5 | 3.79 | 40.57 | 1 | 0 | 0 |
| 6 Mar | 119.31 | 1.21 | 0 | 5.55 | 0 | 0 | 0 |
| 5 Mar | 122.20 | 1.21 | 0 | 7.59 | 0 | 0 | 0 |
| 4 Mar | 121.37 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 126.05 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 113 expiring on 28APR2026
Delta for 113 PE is -0.34
Historical price for 113 PE is as follows
On 22 Apr PNB was trading at 114.67. The strike last trading price was 1.09, which was -0.3899999999999999 lower than the previous day. The implied volatity was 31.22, the open interest changed by 33 which increased total open position to 296
On 21 Apr PNB was trading at 114.11. The strike last trading price was 1.64, which was -0.40000000000000013 lower than the previous day. The implied volatity was 31.62, the open interest changed by 18 which increased total open position to 264
On 20 Apr PNB was trading at 113.74. The strike last trading price was 2.01, which was 0.20999999999999974 higher than the previous day. The implied volatity was 34.62, the open interest changed by -32 which decreased total open position to 244
On 17 Apr PNB was trading at 114.48. The strike last trading price was 1.79, which was -0.6800000000000002 lower than the previous day. The implied volatity was 31.99, the open interest changed by 33 which increased total open position to 279
On 16 Apr PNB was trading at 113.56. The strike last trading price was 2.4, which was -0.4900000000000002 lower than the previous day. The implied volatity was 33.57, the open interest changed by 47 which increased total open position to 246
On 15 Apr PNB was trading at 113.08. The strike last trading price was 3.02, which was -1.27 lower than the previous day. The implied volatity was 36.4, the open interest changed by 115 which increased total open position to 202
On 13 Apr PNB was trading at 110.73. The strike last trading price was 4.25, which was 0.3700000000000001 higher than the previous day. The implied volatity was 36.05, the open interest changed by -3 which decreased total open position to 88
On 10 Apr PNB was trading at 111.80. The strike last trading price was 3.91, which was -1.5300000000000002 lower than the previous day. The implied volatity was 34.05, the open interest changed by 11 which increased total open position to 73
On 9 Apr PNB was trading at 109.59. The strike last trading price was 5.46, which was 1.09 higher than the previous day. The implied volatity was 38.17, the open interest changed by 12 which increased total open position to 64
On 8 Apr PNB was trading at 111.14. The strike last trading price was 4.34, which was -5.16 lower than the previous day. The implied volatity was 36.56, the open interest changed by 4 which increased total open position to 52
On 7 Apr PNB was trading at 104.58. The strike last trading price was 9.5, which was 0.02 higher than the previous day. The implied volatity was 43.73, the open interest changed by 0 which decreased total open position to 47
On 6 Apr PNB was trading at 106.50. The strike last trading price was 9.47, which was -3.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 2 Apr PNB was trading at 104.48. The strike last trading price was 9.47, which was -3.49 lower than the previous day. The implied volatity was 39.47, the open interest changed by -15 which decreased total open position to 45
On 1 Apr PNB was trading at 104.00. The strike last trading price was 13.2, which was 3.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 30 Mar PNB was trading at 100.56. The strike last trading price was 13.2, which was 3.12 higher than the previous day. The implied volatity was 48.97, the open interest changed by 0 which decreased total open position to 61
On 27 Mar PNB was trading at 105.13. The strike last trading price was 10.08, which was 3.99 higher than the previous day. The implied volatity was 46.28, the open interest changed by -5 which decreased total open position to 62
On 25 Mar PNB was trading at 110.07. The strike last trading price was 6.1, which was -1.7 lower than the previous day. The implied volatity was 38.46, the open interest changed by 22 which increased total open position to 66
On 24 Mar PNB was trading at 107.26. The strike last trading price was 7.8, which was -1.53 lower than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 45
On 23 Mar PNB was trading at 105.55. The strike last trading price was 9.33, which was 3.83 higher than the previous day. The implied volatity was 40.06, the open interest changed by -15 which decreased total open position to 43
On 20 Mar PNB was trading at 111.53. The strike last trading price was 5.5, which was 1.04 higher than the previous day. The implied volatity was 36.93, the open interest changed by 7 which increased total open position to 57
On 19 Mar PNB was trading at 109.49. The strike last trading price was 4.46, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 18 Mar PNB was trading at 113.12. The strike last trading price was 4.46, which was -0.6 lower than the previous day. The implied volatity was 34.03, the open interest changed by 2 which increased total open position to 49
On 17 Mar PNB was trading at 112.00. The strike last trading price was 5.06, which was -0.84 lower than the previous day. The implied volatity was 34.25, the open interest changed by 17 which increased total open position to 46
On 16 Mar PNB was trading at 110.97. The strike last trading price was 5.9, which was 0.9 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 1
On 13 Mar PNB was trading at 111.70. The strike last trading price was 5, which was 3.79 higher 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 5, which was 3.79 higher 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 5, which was 3.79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar PNB was trading at 117.53. The strike last trading price was 5, which was 3.79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar PNB was trading at 115.07. The strike last trading price was 5, which was 3.79 higher than the previous day. The implied volatity was 40.57, 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 1.21, which was 0 lower than the previous day. The implied volatity was 5.55, 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 1.21, which was 0 lower than the previous day. The implied volatity was 7.59, 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
On 2 Mar PNB was trading at 126.05. 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
