PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 01:33 PM IST
| PNB 28-Apr-2026 (4d) 115 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.09
Gamma: 0.08182
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 111.85 | 0.28 | -0.43999999999999995 | 25.21 | 1,885 | -10 | 1,469 | |||||||||
| 23 Apr | 112.71 | 0.64 | -0.93 | 28.15 | 3,654 | 187 | 1,492 | |||||||||
| 22 Apr | 114.67 | 1.52 | -0.26 | 26.75 | 3,183 | -194 | 1,314 | |||||||||
| 21 Apr | 114.11 | 1.62 | -0.20999999999999996 | 33.09 | 2,404 | 81 | 1,521 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 113.74 | 1.78 | -0.5599999999999998 | 34.2 | 2,720 | 164 | 1,432 | |||||||||
| 17 Apr | 114.48 | 2.27 | 0.1299999999999999 | 29.46 | 2,757 | -19 | 1,278 | |||||||||
| 16 Apr | 113.56 | 2.17 | 0.040000000000000036 | 32.51 | 3,317 | -5 | 1,299 | |||||||||
| 15 Apr | 113.08 | 2.09 | 0.3899999999999999 | 33.27 | 2,256 | 93 | 1,303 | |||||||||
| 13 Apr | 110.73 | 1.68 | -0.3699999999999999 | 35.25 | 1,525 | -145 | 1,215 | |||||||||
| 10 Apr | 111.80 | 2.05 | 0.2699999999999998 | 32.05 | 1,951 | -34 | 1,341 | |||||||||
| 9 Apr | 109.59 | 1.72 | -0.68 | 35.8 | 1,716 | 180 | 1,378 | |||||||||
| 8 Apr | 111.14 | 2.45 | 1.36 | 35.66 | 2,284 | 125 | 1,197 | |||||||||
| 7 Apr | 104.58 | 1.08 | -0.48 | 41.44 | 715 | 72 | 1,070 | |||||||||
| 6 Apr | 106.50 | 1.52 | 0.24 | 39.74 | 968 | 174 | 999 | |||||||||
| 2 Apr | 104.48 | 1.24 | -0.04 | 39.19 | 949 | 19 | 825 | |||||||||
| 1 Apr | 104.00 | 1.28 | 0.21 | 38.74 | 859 | 127 | 807 | |||||||||
| 30 Mar | 100.56 | 1.1 | -0.83 | 43.99 | 677 | 75 | 679 | |||||||||
| 27 Mar | 105.13 | 1.92 | -1.2 | 40.52 | 543 | 80 | 603 | |||||||||
| 25 Mar | 110.07 | 3.2 | 0.56 | 35.36 | 483 | 64 | 524 | |||||||||
| 24 Mar | 107.26 | 2.69 | 0.12 | 38.82 | 281 | 3 | 463 | |||||||||
| 23 Mar | 105.55 | 2.56 | -1.52 | 42.22 | 336 | 23 | 461 | |||||||||
| 20 Mar | 111.53 | 4.05 | 0.66 | 34.64 | 256 | 52 | 438 | |||||||||
| 19 Mar | 109.49 | 3.5 | -1.05 | 34.79 | 176 | 42 | 386 | |||||||||
| 18 Mar | 113.12 | 4.52 | 0.22 | 31.81 | 297 | 154 | 344 | |||||||||
| 17 Mar | 112.00 | 4.2 | 0.02 | 32.74 | 115 | 26 | 190 | |||||||||
| 16 Mar | 110.97 | 4.04 | -0.61 | 35.07 | 102 | 42 | 164 | |||||||||
| 13 Mar | 111.70 | 4.59 | -2.43 | 34.2 | 109 | 81 | 122 | |||||||||
| 12 Mar | 116.61 | 7.02 | 0.32 | 32.62 | 10 | 6 | 41 | |||||||||
| 11 Mar | 115.84 | 6.7 | -0.6 | 32.43 | 4 | 2 | 34 | |||||||||
| 10 Mar | 117.53 | 7.3 | 0.76 | 28.99 | 28 | -1 | 33 | |||||||||
| 9 Mar | 115.07 | 6.6 | -1.41 | 33.81 | 83 | 20 | 35 | |||||||||
| 6 Mar | 119.31 | 8.45 | -10.44 | 29.09 | 19 | 15 | 15 | |||||||||
| 5 Mar | 122.20 | 18.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 121.37 | 18.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 126.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 115 expiring on 28APR2026
Delta for 115 CE is 0.17
Historical price for 115 CE is as follows
On 24 Apr PNB was trading at 111.85. The strike last trading price was 0.28, which was -0.43999999999999995 lower than the previous day. The implied volatity was 25.21, the open interest changed by -10 which decreased total open position to 1469
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.64, which was -0.93 lower than the previous day. The implied volatity was 28.15, the open interest changed by 187 which increased total open position to 1492
On 22 Apr PNB was trading at 114.67. The strike last trading price was 1.52, which was -0.26 lower than the previous day. The implied volatity was 26.75, the open interest changed by -194 which decreased total open position to 1314
On 21 Apr PNB was trading at 114.11. The strike last trading price was 1.62, which was -0.20999999999999996 lower than the previous day. The implied volatity was 33.09, the open interest changed by 81 which increased total open position to 1521
On 20 Apr PNB was trading at 113.74. The strike last trading price was 1.78, which was -0.5599999999999998 lower than the previous day. The implied volatity was 34.2, the open interest changed by 164 which increased total open position to 1432
On 17 Apr PNB was trading at 114.48. The strike last trading price was 2.27, which was 0.1299999999999999 higher than the previous day. The implied volatity was 29.46, the open interest changed by -19 which decreased total open position to 1278
On 16 Apr PNB was trading at 113.56. The strike last trading price was 2.17, which was 0.040000000000000036 higher than the previous day. The implied volatity was 32.51, the open interest changed by -5 which decreased total open position to 1299
On 15 Apr PNB was trading at 113.08. The strike last trading price was 2.09, which was 0.3899999999999999 higher than the previous day. The implied volatity was 33.27, the open interest changed by 93 which increased total open position to 1303
On 13 Apr PNB was trading at 110.73. The strike last trading price was 1.68, which was -0.3699999999999999 lower than the previous day. The implied volatity was 35.25, the open interest changed by -145 which decreased total open position to 1215
On 10 Apr PNB was trading at 111.80. The strike last trading price was 2.05, which was 0.2699999999999998 higher than the previous day. The implied volatity was 32.05, the open interest changed by -34 which decreased total open position to 1341
On 9 Apr PNB was trading at 109.59. The strike last trading price was 1.72, which was -0.68 lower than the previous day. The implied volatity was 35.8, the open interest changed by 180 which increased total open position to 1378
On 8 Apr PNB was trading at 111.14. The strike last trading price was 2.45, which was 1.36 higher than the previous day. The implied volatity was 35.66, the open interest changed by 125 which increased total open position to 1197
On 7 Apr PNB was trading at 104.58. The strike last trading price was 1.08, which was -0.48 lower than the previous day. The implied volatity was 41.44, the open interest changed by 72 which increased total open position to 1070
On 6 Apr PNB was trading at 106.50. The strike last trading price was 1.52, which was 0.24 higher than the previous day. The implied volatity was 39.74, the open interest changed by 174 which increased total open position to 999
On 2 Apr PNB was trading at 104.48. The strike last trading price was 1.24, which was -0.04 lower than the previous day. The implied volatity was 39.19, the open interest changed by 19 which increased total open position to 825
On 1 Apr PNB was trading at 104.00. The strike last trading price was 1.28, which was 0.21 higher than the previous day. The implied volatity was 38.74, the open interest changed by 127 which increased total open position to 807
On 30 Mar PNB was trading at 100.56. The strike last trading price was 1.1, which was -0.83 lower than the previous day. The implied volatity was 43.99, the open interest changed by 75 which increased total open position to 679
On 27 Mar PNB was trading at 105.13. The strike last trading price was 1.92, which was -1.2 lower than the previous day. The implied volatity was 40.52, the open interest changed by 80 which increased total open position to 603
On 25 Mar PNB was trading at 110.07. The strike last trading price was 3.2, which was 0.56 higher than the previous day. The implied volatity was 35.36, the open interest changed by 64 which increased total open position to 524
On 24 Mar PNB was trading at 107.26. The strike last trading price was 2.69, which was 0.12 higher than the previous day. The implied volatity was 38.82, the open interest changed by 3 which increased total open position to 463
On 23 Mar PNB was trading at 105.55. The strike last trading price was 2.56, which was -1.52 lower than the previous day. The implied volatity was 42.22, the open interest changed by 23 which increased total open position to 461
On 20 Mar PNB was trading at 111.53. The strike last trading price was 4.05, which was 0.66 higher than the previous day. The implied volatity was 34.64, the open interest changed by 52 which increased total open position to 438
On 19 Mar PNB was trading at 109.49. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 34.79, the open interest changed by 42 which increased total open position to 386
On 18 Mar PNB was trading at 113.12. The strike last trading price was 4.52, which was 0.22 higher than the previous day. The implied volatity was 31.81, the open interest changed by 154 which increased total open position to 344
On 17 Mar PNB was trading at 112.00. The strike last trading price was 4.2, which was 0.02 higher than the previous day. The implied volatity was 32.74, the open interest changed by 26 which increased total open position to 190
On 16 Mar PNB was trading at 110.97. The strike last trading price was 4.04, which was -0.61 lower than the previous day. The implied volatity was 35.07, the open interest changed by 42 which increased total open position to 164
On 13 Mar PNB was trading at 111.70. The strike last trading price was 4.59, which was -2.43 lower than the previous day. The implied volatity was 34.2, the open interest changed by 81 which increased total open position to 122
On 12 Mar PNB was trading at 116.61. The strike last trading price was 7.02, which was 0.32 higher than the previous day. The implied volatity was 32.62, the open interest changed by 6 which increased total open position to 41
On 11 Mar PNB was trading at 115.84. The strike last trading price was 6.7, which was -0.6 lower than the previous day. The implied volatity was 32.43, the open interest changed by 2 which increased total open position to 34
On 10 Mar PNB was trading at 117.53. The strike last trading price was 7.3, which was 0.76 higher than the previous day. The implied volatity was 28.99, the open interest changed by -1 which decreased total open position to 33
On 9 Mar PNB was trading at 115.07. The strike last trading price was 6.6, which was -1.41 lower than the previous day. The implied volatity was 33.81, the open interest changed by 20 which increased total open position to 35
On 6 Mar PNB was trading at 119.31. The strike last trading price was 8.45, which was -10.44 lower than the previous day. The implied volatity was 29.09, the open interest changed by 15 which increased total open position to 15
On 5 Mar PNB was trading at 122.20. The strike last trading price was 18.89, 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 18.89, 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 (4d) 115 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -0.12
Gamma: 0.07684
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 111.85 | 3.55 | 0.6599999999999997 | 32.06 | 246 | -88 | 519 |
| 23 Apr | 112.71 | 3.16 | 1.1900000000000002 | 31.43 | 670 | -60 | 608 |
| 22 Apr | 114.67 | 1.9 | -0.48 | 29.9 | 1,233 | 58 | 668 |
| 21 Apr | 114.11 | 2.49 | -0.48999999999999977 | 29.01 | 680 | 57 | 616 |
| 20 Apr | 113.74 | 3.05 | 0.3899999999999997 | 34.41 | 763 | 3 | 560 |
| 17 Apr | 114.48 | 2.69 | -0.7200000000000002 | 32.02 | 663 | 110 | 553 |
| 16 Apr | 113.56 | 3.39 | -0.54 | 32.92 | 768 | 22 | 449 |
| 15 Apr | 113.08 | 4.06 | -1.5900000000000007 | 35.66 | 449 | 98 | 426 |
| 13 Apr | 110.73 | 5.6 | 0.5499999999999998 | 34.3 | 191 | 13 | 326 |
| 10 Apr | 111.80 | 5.05 | -1.7599999999999998 | 33.24 | 218 | -22 | 313 |
| 9 Apr | 109.59 | 6.83 | 1.24 | 38.57 | 143 | 11 | 334 |
| 8 Apr | 111.14 | 5.52 | -5.38 | 36.44 | 206 | 77 | 322 |
| 7 Apr | 104.58 | 10.9 | 1.43 | 41.15 | 10 | 3 | 245 |
| 6 Apr | 106.50 | 9.42 | -1.53 | 43.01 | 14 | 3 | 241 |
| 2 Apr | 104.48 | 10.81 | 0.61 | 36.46 | 19 | 3 | 239 |
| 1 Apr | 104.00 | 10.2 | -4.54 | 27.97 | 9 | 4 | 237 |
| 30 Mar | 100.56 | 14.8 | 3.47 | 48.7 | 49 | 31 | 232 |
| 27 Mar | 105.13 | 11.38 | 4.09 | 44.95 | 65 | 31 | 201 |
| 25 Mar | 110.07 | 7.32 | -2.44 | 38.63 | 102 | 12 | 168 |
| 24 Mar | 107.26 | 9.76 | -1.24 | 43.85 | 77 | 16 | 156 |
| 23 Mar | 105.55 | 11 | 4.32 | 42.04 | 82 | -3 | 139 |
| 20 Mar | 111.53 | 6.66 | -1.61 | 37.28 | 31 | 17 | 143 |
| 19 Mar | 109.49 | 8.27 | 2.77 | 42.32 | 27 | -5 | 126 |
| 18 Mar | 113.12 | 5.5 | -0.66 | 34.22 | 58 | 41 | 130 |
| 17 Mar | 112.00 | 6.16 | -0.89 | 34.4 | 28 | -12 | 88 |
| 16 Mar | 110.97 | 7.02 | 0.32 | 35.32 | 36 | 2 | 101 |
| 13 Mar | 111.70 | 6.7 | 2.58 | 36.03 | 42 | 13 | 98 |
| 12 Mar | 116.61 | 4.12 | -0.68 | 33.44 | 23 | 6 | 85 |
| 11 Mar | 115.84 | 4.8 | 0.93 | 35.88 | 23 | 13 | 79 |
| 10 Mar | 117.53 | 3.8 | -1.21 | 33.57 | 33 | 15 | 64 |
| 9 Mar | 115.07 | 5.1 | 2.08 | 35.1 | 32 | -1 | 49 |
| 6 Mar | 119.31 | 3.27 | 1.27 | 32.04 | 23 | 14 | 49 |
| 5 Mar | 122.20 | 2 | -1 | 29.08 | 32 | 24 | 35 |
| 4 Mar | 121.37 | 3 | 1.46 | 34.33 | 14 | 10 | 10 |
| 2 Mar | 126.05 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 115 expiring on 28APR2026
Delta for 115 PE is -0.77
Historical price for 115 PE is as follows
On 24 Apr PNB was trading at 111.85. The strike last trading price was 3.55, which was 0.6599999999999997 higher than the previous day. The implied volatity was 32.06, the open interest changed by -88 which decreased total open position to 519
On 23 Apr PNB was trading at 112.71. The strike last trading price was 3.16, which was 1.1900000000000002 higher than the previous day. The implied volatity was 31.43, the open interest changed by -60 which decreased total open position to 608
On 22 Apr PNB was trading at 114.67. The strike last trading price was 1.9, which was -0.48 lower than the previous day. The implied volatity was 29.9, the open interest changed by 58 which increased total open position to 668
On 21 Apr PNB was trading at 114.11. The strike last trading price was 2.49, which was -0.48999999999999977 lower than the previous day. The implied volatity was 29.01, the open interest changed by 57 which increased total open position to 616
On 20 Apr PNB was trading at 113.74. The strike last trading price was 3.05, which was 0.3899999999999997 higher than the previous day. The implied volatity was 34.41, the open interest changed by 3 which increased total open position to 560
On 17 Apr PNB was trading at 114.48. The strike last trading price was 2.69, which was -0.7200000000000002 lower than the previous day. The implied volatity was 32.02, the open interest changed by 110 which increased total open position to 553
On 16 Apr PNB was trading at 113.56. The strike last trading price was 3.39, which was -0.54 lower than the previous day. The implied volatity was 32.92, the open interest changed by 22 which increased total open position to 449
On 15 Apr PNB was trading at 113.08. The strike last trading price was 4.06, which was -1.5900000000000007 lower than the previous day. The implied volatity was 35.66, the open interest changed by 98 which increased total open position to 426
On 13 Apr PNB was trading at 110.73. The strike last trading price was 5.6, which was 0.5499999999999998 higher than the previous day. The implied volatity was 34.3, the open interest changed by 13 which increased total open position to 326
On 10 Apr PNB was trading at 111.80. The strike last trading price was 5.05, which was -1.7599999999999998 lower than the previous day. The implied volatity was 33.24, the open interest changed by -22 which decreased total open position to 313
On 9 Apr PNB was trading at 109.59. The strike last trading price was 6.83, which was 1.24 higher than the previous day. The implied volatity was 38.57, the open interest changed by 11 which increased total open position to 334
On 8 Apr PNB was trading at 111.14. The strike last trading price was 5.52, which was -5.38 lower than the previous day. The implied volatity was 36.44, the open interest changed by 77 which increased total open position to 322
On 7 Apr PNB was trading at 104.58. The strike last trading price was 10.9, which was 1.43 higher than the previous day. The implied volatity was 41.15, the open interest changed by 3 which increased total open position to 245
On 6 Apr PNB was trading at 106.50. The strike last trading price was 9.42, which was -1.53 lower than the previous day. The implied volatity was 43.01, the open interest changed by 3 which increased total open position to 241
On 2 Apr PNB was trading at 104.48. The strike last trading price was 10.81, which was 0.61 higher than the previous day. The implied volatity was 36.46, the open interest changed by 3 which increased total open position to 239
On 1 Apr PNB was trading at 104.00. The strike last trading price was 10.2, which was -4.54 lower than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 237
On 30 Mar PNB was trading at 100.56. The strike last trading price was 14.8, which was 3.47 higher than the previous day. The implied volatity was 48.7, the open interest changed by 31 which increased total open position to 232
On 27 Mar PNB was trading at 105.13. The strike last trading price was 11.38, which was 4.09 higher than the previous day. The implied volatity was 44.95, the open interest changed by 31 which increased total open position to 201
On 25 Mar PNB was trading at 110.07. The strike last trading price was 7.32, which was -2.44 lower than the previous day. The implied volatity was 38.63, the open interest changed by 12 which increased total open position to 168
On 24 Mar PNB was trading at 107.26. The strike last trading price was 9.76, which was -1.24 lower than the previous day. The implied volatity was 43.85, the open interest changed by 16 which increased total open position to 156
On 23 Mar PNB was trading at 105.55. The strike last trading price was 11, which was 4.32 higher than the previous day. The implied volatity was 42.04, the open interest changed by -3 which decreased total open position to 139
On 20 Mar PNB was trading at 111.53. The strike last trading price was 6.66, which was -1.61 lower than the previous day. The implied volatity was 37.28, the open interest changed by 17 which increased total open position to 143
On 19 Mar PNB was trading at 109.49. The strike last trading price was 8.27, which was 2.77 higher than the previous day. The implied volatity was 42.32, the open interest changed by -5 which decreased total open position to 126
On 18 Mar PNB was trading at 113.12. The strike last trading price was 5.5, which was -0.66 lower than the previous day. The implied volatity was 34.22, the open interest changed by 41 which increased total open position to 130
On 17 Mar PNB was trading at 112.00. The strike last trading price was 6.16, which was -0.89 lower than the previous day. The implied volatity was 34.4, the open interest changed by -12 which decreased total open position to 88
On 16 Mar PNB was trading at 110.97. The strike last trading price was 7.02, which was 0.32 higher than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 101
On 13 Mar PNB was trading at 111.70. The strike last trading price was 6.7, which was 2.58 higher than the previous day. The implied volatity was 36.03, the open interest changed by 13 which increased total open position to 98
On 12 Mar PNB was trading at 116.61. The strike last trading price was 4.12, which was -0.68 lower than the previous day. The implied volatity was 33.44, the open interest changed by 6 which increased total open position to 85
On 11 Mar PNB was trading at 115.84. The strike last trading price was 4.8, which was 0.93 higher than the previous day. The implied volatity was 35.88, the open interest changed by 13 which increased total open position to 79
On 10 Mar PNB was trading at 117.53. The strike last trading price was 3.8, which was -1.21 lower than the previous day. The implied volatity was 33.57, the open interest changed by 15 which increased total open position to 64
On 9 Mar PNB was trading at 115.07. The strike last trading price was 5.1, which was 2.08 higher than the previous day. The implied volatity was 35.1, the open interest changed by -1 which decreased total open position to 49
On 6 Mar PNB was trading at 119.31. The strike last trading price was 3.27, which was 1.27 higher than the previous day. The implied volatity was 32.04, the open interest changed by 14 which increased total open position to 49
On 5 Mar PNB was trading at 122.20. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 29.08, the open interest changed by 24 which increased total open position to 35
On 4 Mar PNB was trading at 121.37. The strike last trading price was 3, which was 1.46 higher than the previous day. The implied volatity was 34.33, the open interest changed by 10 which increased total open position to 10
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
