PNB
Punjab National Bank
Historical option data for PNB
30 Apr 2026 04:10 PM IST
| PNB 26-May-2026 (25d) 114 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.08
Gamma: 0.0359
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 109.36 | 2.57 | -0.7400000000000002 | 35.82 | 252 | -3 | 330 | |||||||||
| 29 Apr | 111.18 | 3.19 | -0.27 | 35.13 | 388 | 91 | 333 | |||||||||
| 28 Apr | 111.39 | 3.49 | -1.3899999999999997 | 35.39 | 276 | 42 | 241 | |||||||||
| 27 Apr | 113.88 | 4.91 | 0.7000000000000002 | 36.82 | 234 | 46 | 199 | |||||||||
| 24 Apr | 113.09 | 4.21 | -0.21999999999999975 | 33.7 | 147 | 56 | 153 | |||||||||
| 23 Apr | 112.71 | 4.45 | -1.2999999999999998 | 33.6 | 120 | 33 | 99 | |||||||||
| 22 Apr | 114.67 | 5.75 | 0.5499999999999998 | 33.98 | 12 | -3 | 66 | |||||||||
| 21 Apr | 114.11 | 5.15 | -0.29000000000000004 | 34.32 | 40 | 14 | 70 | |||||||||
| 20 Apr | 113.74 | 5.28 | -0.6600000000000001 | 36.61 | 58 | 43 | 56 | |||||||||
| 17 Apr | 114.48 | 5.81 | -0.13000000000000078 | 34.96 | 11 | 6 | 14 | |||||||||
| 16 Apr | 113.56 | 5.94 | 0.4500000000000002 | 38.53 | 8 | 5 | 6 | |||||||||
| 15 Apr | 113.08 | 5.49 | -0.009999999999999787 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 110.73 | 5.49 | -0.009999999999999787 | 38.85 | 0 | 0 | 1 | |||||||||
| 10 Apr | 111.80 | 5.49 | -15.569999999999999 | 38.85 | 1 | 0 | 0 | |||||||||
| 9 Apr | 109.59 | 21.06 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 8 Apr | 111.14 | 21.06 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 7 Apr | 104.58 | 21.06 | 0 | 6.43 | 0 | 0 | 0 | |||||||||
| 6 Apr | 106.50 | 21.06 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 2 Apr | 104.48 | 21.06 | 0 | 6.12 | 0 | 0 | 0 | |||||||||
| 1 Apr | 104.00 | 21.06 | 0 | 6.25 | 0 | 0 | 0 | |||||||||
| 30 Mar | 100.56 | 21.06 | 0 | 8.44 | 0 | 0 | 0 | |||||||||
| 27 Mar | 105.13 | 21.06 | 0 | 5 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 110.07 | 21.06 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 24 Mar | 107.26 | 21.06 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 105.55 | 21.06 | 0 | 3.61 | 0 | 0 | 0 | |||||||||
| 20 Mar | 111.53 | 21.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 109.49 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 113.12 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 112.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 110.97 | 21.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 111.70 | 21.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 116.61 | 21.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 115.84 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 117.53 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 115.07 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 119.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 122.20 | 337.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 114 expiring on 26MAY2026
Delta for 114 CE is 0.37
Historical price for 114 CE is as follows
On 30 Apr PNB was trading at 109.36. The strike last trading price was 2.57, which was -0.7400000000000002 lower than the previous day. The implied volatity was 35.82, the open interest changed by -3 which decreased total open position to 330
On 29 Apr PNB was trading at 111.18. The strike last trading price was 3.19, which was -0.27 lower than the previous day. The implied volatity was 35.13, the open interest changed by 91 which increased total open position to 333
On 28 Apr PNB was trading at 111.39. The strike last trading price was 3.49, which was -1.3899999999999997 lower than the previous day. The implied volatity was 35.39, the open interest changed by 42 which increased total open position to 241
On 27 Apr PNB was trading at 113.88. The strike last trading price was 4.91, which was 0.7000000000000002 higher than the previous day. The implied volatity was 36.82, the open interest changed by 46 which increased total open position to 199
On 24 Apr PNB was trading at 113.09. The strike last trading price was 4.21, which was -0.21999999999999975 lower than the previous day. The implied volatity was 33.7, the open interest changed by 56 which increased total open position to 153
On 23 Apr PNB was trading at 112.71. The strike last trading price was 4.45, which was -1.2999999999999998 lower than the previous day. The implied volatity was 33.6, the open interest changed by 33 which increased total open position to 99
On 22 Apr PNB was trading at 114.67. The strike last trading price was 5.75, which was 0.5499999999999998 higher than the previous day. The implied volatity was 33.98, the open interest changed by -3 which decreased total open position to 66
On 21 Apr PNB was trading at 114.11. The strike last trading price was 5.15, which was -0.29000000000000004 lower than the previous day. The implied volatity was 34.32, the open interest changed by 14 which increased total open position to 70
On 20 Apr PNB was trading at 113.74. The strike last trading price was 5.28, which was -0.6600000000000001 lower than the previous day. The implied volatity was 36.61, the open interest changed by 43 which increased total open position to 56
On 17 Apr PNB was trading at 114.48. The strike last trading price was 5.81, which was -0.13000000000000078 lower than the previous day. The implied volatity was 34.96, the open interest changed by 6 which increased total open position to 14
On 16 Apr PNB was trading at 113.56. The strike last trading price was 5.94, which was 0.4500000000000002 higher than the previous day. The implied volatity was 38.53, the open interest changed by 5 which increased total open position to 6
On 15 Apr PNB was trading at 113.08. The strike last trading price was 5.49, which was -0.009999999999999787 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PNB was trading at 110.73. The strike last trading price was 5.49, which was -0.009999999999999787 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 1
On 10 Apr PNB was trading at 111.80. The strike last trading price was 5.49, which was -15.569999999999999 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PNB was trading at 109.59. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PNB was trading at 111.14. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PNB was trading at 104.58. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PNB was trading at 106.50. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PNB was trading at 104.48. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PNB was trading at 104.00. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PNB was trading at 100.56. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PNB was trading at 105.13. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PNB was trading at 110.07. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PNB was trading at 107.26. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PNB was trading at 105.55. The strike last trading price was 21.06, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PNB was trading at 111.53. The strike last trading price was 21.06, 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 Mar PNB was trading at 109.49. 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 Mar PNB was trading at 113.12. 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 Mar PNB was trading at 112.00. 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 Mar PNB was trading at 110.97. The strike last trading price was 21.06, 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 13 Mar PNB was trading at 111.70. The strike last trading price was 21.06, 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 21.06, 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 -, 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 Mar PNB was trading at 117.53. 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 Mar PNB was trading at 115.07. 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 Mar PNB was trading at 119.31. 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 Mar PNB was trading at 122.20. The strike last trading price was 337.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 26-May-2026 (25d) 114 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.07
Gamma: 0.03524
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 109.36 | 6.75 | 1.38 | 36.45 | 88 | -9 | 212 |
| 29 Apr | 111.18 | 5.49 | 0.08000000000000007 | 33.12 | 118 | 24 | 219 |
| 28 Apr | 111.39 | 5.35 | 1.1899999999999995 | 34.09 | 183 | -3 | 195 |
| 27 Apr | 113.88 | 4.21 | -0.33000000000000007 | 34.12 | 168 | 79 | 192 |
| 24 Apr | 113.09 | 4.6 | -0.40000000000000036 | 31.79 | 135 | 64 | 112 |
| 23 Apr | 112.71 | 5 | 1.0699999999999998 | 33.17 | 46 | 7 | 48 |
| 22 Apr | 114.67 | 4.03 | -0.09999999999999964 | 32.93 | 21 | 4 | 41 |
| 21 Apr | 114.11 | 4.2 | -0.7699999999999996 | 31.84 | 32 | 18 | 37 |
| 20 Apr | 113.74 | 4.97 | 0.5199999999999996 | 35.91 | 21 | 14 | 18 |
| 17 Apr | 114.48 | 4.41 | -3.34 | 33.33 | 5 | 3 | 4 |
| 16 Apr | 113.56 | 7.75 | 7.75 | - | 0 | 0 | 1 |
| 15 Apr | 113.08 | 7.75 | 7.75 | - | 0 | 0 | 1 |
| 13 Apr | 110.73 | 7.75 | 7.75 | - | 0 | 0 | 1 |
| 10 Apr | 111.80 | 7.75 | 0 | - | 0 | 0 | 1 |
| 9 Apr | 109.59 | 7.75 | 5.6 | 38.61 | 1 | 0 | 0 |
| 8 Apr | 111.14 | 2.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 104.58 | 2.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 106.50 | 2.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 104.48 | 2.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 104.00 | 2.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 100.56 | 2.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 105.13 | 2.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 110.07 | 2.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 107.26 | 2.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 105.55 | 2.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 111.53 | 2.15 | 0 | 0.52 | 0 | 0 | 0 |
| 19 Mar | 109.49 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 113.12 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 112.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 110.97 | 2.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 111.70 | 2.15 | 0 | 2.45 | 0 | 0 | 0 |
| 12 Mar | 116.61 | 2.15 | 0 | 3.3 | 0 | 0 | 0 |
| 11 Mar | 115.84 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 117.53 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 115.07 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 119.31 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 122.20 | 2.15 | 0 | 6.42 | 0 | 0 | 0 |
For Punjab National Bank - strike price 114 expiring on 26MAY2026
Delta for 114 PE is -0.63
Historical price for 114 PE is as follows
On 30 Apr PNB was trading at 109.36. The strike last trading price was 6.75, which was 1.38 higher than the previous day. The implied volatity was 36.45, the open interest changed by -9 which decreased total open position to 212
On 29 Apr PNB was trading at 111.18. The strike last trading price was 5.49, which was 0.08000000000000007 higher than the previous day. The implied volatity was 33.12, the open interest changed by 24 which increased total open position to 219
On 28 Apr PNB was trading at 111.39. The strike last trading price was 5.35, which was 1.1899999999999995 higher than the previous day. The implied volatity was 34.09, the open interest changed by -3 which decreased total open position to 195
On 27 Apr PNB was trading at 113.88. The strike last trading price was 4.21, which was -0.33000000000000007 lower than the previous day. The implied volatity was 34.12, the open interest changed by 79 which increased total open position to 192
On 24 Apr PNB was trading at 113.09. The strike last trading price was 4.6, which was -0.40000000000000036 lower than the previous day. The implied volatity was 31.79, the open interest changed by 64 which increased total open position to 112
On 23 Apr PNB was trading at 112.71. The strike last trading price was 5, which was 1.0699999999999998 higher than the previous day. The implied volatity was 33.17, the open interest changed by 7 which increased total open position to 48
On 22 Apr PNB was trading at 114.67. The strike last trading price was 4.03, which was -0.09999999999999964 lower than the previous day. The implied volatity was 32.93, the open interest changed by 4 which increased total open position to 41
On 21 Apr PNB was trading at 114.11. The strike last trading price was 4.2, which was -0.7699999999999996 lower than the previous day. The implied volatity was 31.84, the open interest changed by 18 which increased total open position to 37
On 20 Apr PNB was trading at 113.74. The strike last trading price was 4.97, which was 0.5199999999999996 higher than the previous day. The implied volatity was 35.91, the open interest changed by 14 which increased total open position to 18
On 17 Apr PNB was trading at 114.48. The strike last trading price was 4.41, which was -3.34 lower than the previous day. The implied volatity was 33.33, the open interest changed by 3 which increased total open position to 4
On 16 Apr PNB was trading at 113.56. The strike last trading price was 7.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PNB was trading at 113.08. The strike last trading price was 7.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PNB was trading at 110.73. The strike last trading price was 7.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr PNB was trading at 111.80. The strike last trading price was 7.75, 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 9 Apr PNB was trading at 109.59. The strike last trading price was 7.75, which was 5.6 higher than the previous day. The implied volatity was 38.61, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PNB was trading at 111.14. The strike last trading price was 2.15, 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 Apr PNB was trading at 104.58. The strike last trading price was 2.15, 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 Apr PNB was trading at 106.50. The strike last trading price was 2.15, 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 Apr PNB was trading at 104.48. The strike last trading price was 2.15, 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 Apr PNB was trading at 104.00. The strike last trading price was 2.15, 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 Mar PNB was trading at 100.56. The strike last trading price was 2.15, 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 Mar PNB was trading at 105.13. The strike last trading price was 2.15, 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 Mar PNB was trading at 110.07. The strike last trading price was 2.15, 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 24 Mar PNB was trading at 107.26. The strike last trading price was 2.15, 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 23 Mar PNB was trading at 105.55. The strike last trading price was 2.15, 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 Mar PNB was trading at 111.53. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PNB was trading at 109.49. 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 Mar PNB was trading at 113.12. 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 Mar PNB was trading at 112.00. 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 Mar PNB was trading at 110.97. The strike last trading price was 2.15, 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 13 Mar PNB was trading at 111.70. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 2.45, 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 2.15, which was 0 lower than the previous day. The implied volatity was 3.3, 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 -, 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 Mar PNB was trading at 117.53. 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 Mar PNB was trading at 115.07. 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 Mar PNB was trading at 119.31. 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 Mar PNB was trading at 122.20. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
