PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 01:35 PM IST
| PNB 28-Apr-2026 (4d) 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.02
Gamma: 0.00585
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 111.92 | 0.02 | -0.02 | 41.31 | 177 | -30 | 344 | |||||||||
| 23 Apr | 112.71 | 0.04 | -0.019999999999999997 | 41.36 | 236 | -109 | 381 | |||||||||
| 22 Apr | 114.67 | 0.05 | -0.05 | 33.04 | 411 | -61 | 493 | |||||||||
| 21 Apr | 114.11 | 0.1 | -0.03 | 37.39 | 326 | 64 | 548 | |||||||||
| 20 Apr | 113.74 | 0.13 | -0.07 | 37.27 | 497 | -2 | 484 | |||||||||
| 17 Apr | 114.48 | 0.19 | -0.01999999999999999 | 32.01 | 374 | -64 | 490 | |||||||||
| 16 Apr | 113.56 | 0.21 | -0.04000000000000001 | 33.65 | 308 | 55 | 553 | |||||||||
| 15 Apr | 113.08 | 0.24 | 0 | 34.96 | 444 | -20 | 498 | |||||||||
| 13 Apr | 110.73 | 0.25 | -0.07 | 37.36 | 219 | 16 | 517 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 111.80 | 0.33 | 0 | 34.7 | 132 | -10 | 496 | |||||||||
| 9 Apr | 109.59 | 0.33 | -0.13 | 38.21 | 348 | -12 | 507 | |||||||||
| 8 Apr | 111.14 | 0.48 | 0.26 | 36.68 | 580 | 119 | 516 | |||||||||
| 7 Apr | 104.58 | 0.21 | -0.12 | 42.44 | 237 | 50 | 396 | |||||||||
| 6 Apr | 106.50 | 0.33 | 0.03 | 41.03 | 159 | -1 | 347 | |||||||||
| 2 Apr | 104.48 | 0.29 | -0.01 | 40.63 | 197 | 4 | 348 | |||||||||
| 1 Apr | 104.00 | 0.31 | 0.01 | 40.3 | 276 | 49 | 344 | |||||||||
| 30 Mar | 100.56 | 0.31 | -0.25 | 45.27 | 237 | 23 | 296 | |||||||||
| 27 Mar | 105.13 | 0.57 | -0.34 | 41.41 | 194 | 10 | 271 | |||||||||
| 25 Mar | 110.07 | 0.95 | 0.12 | 35.96 | 297 | 72 | 260 | |||||||||
| 24 Mar | 107.26 | 0.84 | -0.04 | 39.22 | 234 | 52 | 189 | |||||||||
| 23 Mar | 105.55 | 0.89 | -0.45 | 43.21 | 175 | -34 | 136 | |||||||||
| 20 Mar | 111.53 | 1.35 | 0.2 | 35.06 | 85 | -6 | 170 | |||||||||
| 19 Mar | 109.49 | 1.19 | -0.29 | 35.81 | 88 | 23 | 177 | |||||||||
| 18 Mar | 113.12 | 1.48 | -0.01 | 32.27 | 46 | 3 | 155 | |||||||||
| 17 Mar | 112.00 | 1.49 | -0.12 | 34.15 | 66 | 11 | 152 | |||||||||
| 16 Mar | 110.97 | 1.59 | -0.21 | 36.98 | 92 | 32 | 140 | |||||||||
| 13 Mar | 111.70 | 1.78 | -0.92 | 35.26 | 86 | 26 | 108 | |||||||||
| 12 Mar | 116.61 | 2.7 | 0.18 | 31.76 | 39 | 10 | 83 | |||||||||
| 11 Mar | 115.84 | 2.54 | -0.49 | 31.59 | 49 | -3 | 73 | |||||||||
| 10 Mar | 117.53 | 3.1 | 0.59 | 31.02 | 32 | 7 | 76 | |||||||||
| 9 Mar | 115.07 | 2.63 | -1.02 | 33.09 | 78 | 30 | 69 | |||||||||
| 6 Mar | 119.31 | 3.63 | -0.92 | 29.76 | 36 | 15 | 31 | |||||||||
| 5 Mar | 122.20 | 4.55 | -0.45 | 27.13 | 21 | 10 | 16 | |||||||||
| 4 Mar | 121.37 | 5 | -1.3 | 30.83 | 5 | 4 | 6 | |||||||||
| 2 Mar | 126.05 | 6.3 | -5.39 | 22.72 | 2 | 1 | 1 | |||||||||
| 27 Feb | 129.44 | 11.69 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 130.48 | 11.69 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 130.54 | 11.69 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 125 expiring on 28APR2026
Delta for 125 CE is 0.01
Historical price for 125 CE is as follows
On 24 Apr PNB was trading at 111.92. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 41.31, the open interest changed by -30 which decreased total open position to 344
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.04, which was -0.019999999999999997 lower than the previous day. The implied volatity was 41.36, the open interest changed by -109 which decreased total open position to 381
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 33.04, the open interest changed by -61 which decreased total open position to 493
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.1, which was -0.03 lower than the previous day. The implied volatity was 37.39, the open interest changed by 64 which increased total open position to 548
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 37.27, the open interest changed by -2 which decreased total open position to 484
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.19, which was -0.01999999999999999 lower than the previous day. The implied volatity was 32.01, the open interest changed by -64 which decreased total open position to 490
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.21, which was -0.04000000000000001 lower than the previous day. The implied volatity was 33.65, the open interest changed by 55 which increased total open position to 553
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.24, which was 0 lower than the previous day. The implied volatity was 34.96, the open interest changed by -20 which decreased total open position to 498
On 13 Apr PNB was trading at 110.73. The strike last trading price was 0.25, which was -0.07 lower than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 517
On 10 Apr PNB was trading at 111.80. The strike last trading price was 0.33, which was 0 lower than the previous day. The implied volatity was 34.7, the open interest changed by -10 which decreased total open position to 496
On 9 Apr PNB was trading at 109.59. The strike last trading price was 0.33, which was -0.13 lower than the previous day. The implied volatity was 38.21, the open interest changed by -12 which decreased total open position to 507
On 8 Apr PNB was trading at 111.14. The strike last trading price was 0.48, which was 0.26 higher than the previous day. The implied volatity was 36.68, the open interest changed by 119 which increased total open position to 516
On 7 Apr PNB was trading at 104.58. The strike last trading price was 0.21, which was -0.12 lower than the previous day. The implied volatity was 42.44, the open interest changed by 50 which increased total open position to 396
On 6 Apr PNB was trading at 106.50. The strike last trading price was 0.33, which was 0.03 higher than the previous day. The implied volatity was 41.03, the open interest changed by -1 which decreased total open position to 347
On 2 Apr PNB was trading at 104.48. The strike last trading price was 0.29, which was -0.01 lower than the previous day. The implied volatity was 40.63, the open interest changed by 4 which increased total open position to 348
On 1 Apr PNB was trading at 104.00. The strike last trading price was 0.31, which was 0.01 higher than the previous day. The implied volatity was 40.3, the open interest changed by 49 which increased total open position to 344
On 30 Mar PNB was trading at 100.56. The strike last trading price was 0.31, which was -0.25 lower than the previous day. The implied volatity was 45.27, the open interest changed by 23 which increased total open position to 296
On 27 Mar PNB was trading at 105.13. The strike last trading price was 0.57, which was -0.34 lower than the previous day. The implied volatity was 41.41, the open interest changed by 10 which increased total open position to 271
On 25 Mar PNB was trading at 110.07. The strike last trading price was 0.95, which was 0.12 higher than the previous day. The implied volatity was 35.96, the open interest changed by 72 which increased total open position to 260
On 24 Mar PNB was trading at 107.26. The strike last trading price was 0.84, which was -0.04 lower than the previous day. The implied volatity was 39.22, the open interest changed by 52 which increased total open position to 189
On 23 Mar PNB was trading at 105.55. The strike last trading price was 0.89, which was -0.45 lower than the previous day. The implied volatity was 43.21, the open interest changed by -34 which decreased total open position to 136
On 20 Mar PNB was trading at 111.53. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 35.06, the open interest changed by -6 which decreased total open position to 170
On 19 Mar PNB was trading at 109.49. The strike last trading price was 1.19, which was -0.29 lower than the previous day. The implied volatity was 35.81, the open interest changed by 23 which increased total open position to 177
On 18 Mar PNB was trading at 113.12. The strike last trading price was 1.48, which was -0.01 lower than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 155
On 17 Mar PNB was trading at 112.00. The strike last trading price was 1.49, which was -0.12 lower than the previous day. The implied volatity was 34.15, the open interest changed by 11 which increased total open position to 152
On 16 Mar PNB was trading at 110.97. The strike last trading price was 1.59, which was -0.21 lower than the previous day. The implied volatity was 36.98, the open interest changed by 32 which increased total open position to 140
On 13 Mar PNB was trading at 111.70. The strike last trading price was 1.78, which was -0.92 lower than the previous day. The implied volatity was 35.26, the open interest changed by 26 which increased total open position to 108
On 12 Mar PNB was trading at 116.61. The strike last trading price was 2.7, which was 0.18 higher than the previous day. The implied volatity was 31.76, the open interest changed by 10 which increased total open position to 83
On 11 Mar PNB was trading at 115.84. The strike last trading price was 2.54, which was -0.49 lower than the previous day. The implied volatity was 31.59, the open interest changed by -3 which decreased total open position to 73
On 10 Mar PNB was trading at 117.53. The strike last trading price was 3.1, which was 0.59 higher than the previous day. The implied volatity was 31.02, the open interest changed by 7 which increased total open position to 76
On 9 Mar PNB was trading at 115.07. The strike last trading price was 2.63, which was -1.02 lower than the previous day. The implied volatity was 33.09, the open interest changed by 30 which increased total open position to 69
On 6 Mar PNB was trading at 119.31. The strike last trading price was 3.63, which was -0.92 lower than the previous day. The implied volatity was 29.76, the open interest changed by 15 which increased total open position to 31
On 5 Mar PNB was trading at 122.20. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 10 which increased total open position to 16
On 4 Mar PNB was trading at 121.37. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 30.83, the open interest changed by 4 which increased total open position to 6
On 2 Mar PNB was trading at 126.05. The strike last trading price was 6.3, which was -5.39 lower than the previous day. The implied volatity was 22.72, the open interest changed by 1 which increased total open position to 1
On 27 Feb PNB was trading at 129.44. The strike last trading price was 11.69, 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 Feb PNB was trading at 130.48. The strike last trading price was 11.69, 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 Feb PNB was trading at 130.54. The strike last trading price was 11.69, 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
| PNB 28-Apr-2026 (4d) 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.12
Gamma: 0.01755
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 111.92 | 13.05 | 1.9400000000000013 | 67.27 | 17 | -12 | 131 |
| 23 Apr | 112.71 | 11.11 | 0.8300000000000001 | 39.66 | 3 | 0 | 144 |
| 22 Apr | 114.67 | 10.33 | -0.3699999999999992 | 37.4 | 27 | -16 | 142 |
| 21 Apr | 114.11 | 10.8 | -0.34999999999999964 | 37.32 | 17 | 0 | 157 |
| 20 Apr | 113.74 | 11.15 | 0.7699999999999996 | 40.14 | 95 | -19 | 157 |
| 17 Apr | 114.48 | 10.37 | -1.040000000000001 | 25.27 | 22 | -6 | 177 |
| 16 Apr | 113.56 | 11.32 | -0.6799999999999997 | 31.86 | 16 | 0 | 184 |
| 15 Apr | 113.08 | 12 | -1.5700000000000003 | 36.91 | 126 | -46 | 184 |
| 13 Apr | 110.73 | 13.57 | 13.57 | 32.07 | 0 | 0 | 230 |
| 10 Apr | 111.80 | 13.57 | -1.709999999999999 | 37.82 | 19 | -7 | 231 |
| 9 Apr | 109.59 | 15.33 | 1.72 | 42.8 | 19 | 0 | 238 |
| 8 Apr | 111.14 | 13.55 | -6.46 | 39.29 | 25 | -1 | 239 |
| 7 Apr | 104.58 | 20.14 | 1.94 | 47.37 | 13 | 3 | 240 |
| 6 Apr | 106.50 | 18.1 | -2.65 | 46.2 | 34 | -3 | 236 |
| 2 Apr | 104.48 | 20.75 | 0.4 | 55.97 | 34 | 3 | 238 |
| 1 Apr | 104.00 | 20.29 | -3.76 | 48.24 | 54 | -10 | 235 |
| 30 Mar | 100.56 | 23.9 | 3.9 | 53.32 | 59 | 29 | 244 |
| 27 Mar | 105.13 | 20 | 5.04 | 49.67 | 8 | 6 | 215 |
| 25 Mar | 110.07 | 14.9 | -2.77 | 40.02 | 113 | 107 | 210 |
| 24 Mar | 107.26 | 17.67 | -1.64 | 45.22 | 32 | 24 | 102 |
| 23 Mar | 105.55 | 19.4 | 6.65 | 44.42 | 26 | 24 | 77 |
| 20 Mar | 111.53 | 12.75 | 0.51 | 27.12 | 4 | 3 | 52 |
| 19 Mar | 109.49 | 12.24 | -0.9 | - | 11 | 0 | 49 |
| 18 Mar | 113.12 | 12.24 | -0.9 | 34.5 | 11 | 6 | 47 |
| 17 Mar | 112.00 | 13.22 | -0.52 | 35.14 | 8 | 0 | 33 |
| 16 Mar | 110.97 | 13.72 | 2.52 | 30.1 | 18 | 13 | 30 |
| 13 Mar | 111.70 | 11.2 | 0.75 | 11.52 | 2 | 1 | 17 |
| 12 Mar | 116.61 | 10.45 | -3.11 | - | 0 | 3 | 0 |
| 11 Mar | 115.84 | 10.45 | -3.11 | 34.91 | 9 | 2 | 15 |
| 10 Mar | 117.53 | 13.56 | 7.06 | - | 1 | 0 | 13 |
| 9 Mar | 115.07 | 13.56 | 7.06 | 50.64 | 1 | 0 | 13 |
| 6 Mar | 119.31 | 6.5 | -0.49 | - | 0 | 0 | 13 |
| 5 Mar | 122.20 | 6.5 | -0.49 | 31.44 | 1 | 0 | 12 |
| 4 Mar | 121.37 | 6.99 | 2.29 | 32.11 | 2 | 0 | 10 |
| 2 Mar | 126.05 | 4.7 | 0.47 | 31.59 | 11 | 9 | 9 |
| 27 Feb | 129.44 | 4.23 | 0 | 3.96 | 0 | 0 | 0 |
| 26 Feb | 130.48 | 4.23 | 0 | 4.69 | 0 | 0 | 0 |
| 25 Feb | 130.54 | 4.23 | 0 | 4.8 | 0 | 0 | 0 |
For Punjab National Bank - strike price 125 expiring on 28APR2026
Delta for 125 PE is -0.92
Historical price for 125 PE is as follows
On 24 Apr PNB was trading at 111.92. The strike last trading price was 13.05, which was 1.9400000000000013 higher than the previous day. The implied volatity was 67.27, the open interest changed by -12 which decreased total open position to 131
On 23 Apr PNB was trading at 112.71. The strike last trading price was 11.11, which was 0.8300000000000001 higher than the previous day. The implied volatity was 39.66, the open interest changed by 0 which decreased total open position to 144
On 22 Apr PNB was trading at 114.67. The strike last trading price was 10.33, which was -0.3699999999999992 lower than the previous day. The implied volatity was 37.4, the open interest changed by -16 which decreased total open position to 142
On 21 Apr PNB was trading at 114.11. The strike last trading price was 10.8, which was -0.34999999999999964 lower than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 157
On 20 Apr PNB was trading at 113.74. The strike last trading price was 11.15, which was 0.7699999999999996 higher than the previous day. The implied volatity was 40.14, the open interest changed by -19 which decreased total open position to 157
On 17 Apr PNB was trading at 114.48. The strike last trading price was 10.37, which was -1.040000000000001 lower than the previous day. The implied volatity was 25.27, the open interest changed by -6 which decreased total open position to 177
On 16 Apr PNB was trading at 113.56. The strike last trading price was 11.32, which was -0.6799999999999997 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 184
On 15 Apr PNB was trading at 113.08. The strike last trading price was 12, which was -1.5700000000000003 lower than the previous day. The implied volatity was 36.91, the open interest changed by -46 which decreased total open position to 184
On 13 Apr PNB was trading at 110.73. The strike last trading price was 13.57, which was 13.57 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 230
On 10 Apr PNB was trading at 111.80. The strike last trading price was 13.57, which was -1.709999999999999 lower than the previous day. The implied volatity was 37.82, the open interest changed by -7 which decreased total open position to 231
On 9 Apr PNB was trading at 109.59. The strike last trading price was 15.33, which was 1.72 higher than the previous day. The implied volatity was 42.8, the open interest changed by 0 which decreased total open position to 238
On 8 Apr PNB was trading at 111.14. The strike last trading price was 13.55, which was -6.46 lower than the previous day. The implied volatity was 39.29, the open interest changed by -1 which decreased total open position to 239
On 7 Apr PNB was trading at 104.58. The strike last trading price was 20.14, which was 1.94 higher than the previous day. The implied volatity was 47.37, the open interest changed by 3 which increased total open position to 240
On 6 Apr PNB was trading at 106.50. The strike last trading price was 18.1, which was -2.65 lower than the previous day. The implied volatity was 46.2, the open interest changed by -3 which decreased total open position to 236
On 2 Apr PNB was trading at 104.48. The strike last trading price was 20.75, which was 0.4 higher than the previous day. The implied volatity was 55.97, the open interest changed by 3 which increased total open position to 238
On 1 Apr PNB was trading at 104.00. The strike last trading price was 20.29, which was -3.76 lower than the previous day. The implied volatity was 48.24, the open interest changed by -10 which decreased total open position to 235
On 30 Mar PNB was trading at 100.56. The strike last trading price was 23.9, which was 3.9 higher than the previous day. The implied volatity was 53.32, the open interest changed by 29 which increased total open position to 244
On 27 Mar PNB was trading at 105.13. The strike last trading price was 20, which was 5.04 higher than the previous day. The implied volatity was 49.67, the open interest changed by 6 which increased total open position to 215
On 25 Mar PNB was trading at 110.07. The strike last trading price was 14.9, which was -2.77 lower than the previous day. The implied volatity was 40.02, the open interest changed by 107 which increased total open position to 210
On 24 Mar PNB was trading at 107.26. The strike last trading price was 17.67, which was -1.64 lower than the previous day. The implied volatity was 45.22, the open interest changed by 24 which increased total open position to 102
On 23 Mar PNB was trading at 105.55. The strike last trading price was 19.4, which was 6.65 higher than the previous day. The implied volatity was 44.42, the open interest changed by 24 which increased total open position to 77
On 20 Mar PNB was trading at 111.53. The strike last trading price was 12.75, which was 0.51 higher than the previous day. The implied volatity was 27.12, the open interest changed by 3 which increased total open position to 52
On 19 Mar PNB was trading at 109.49. The strike last trading price was 12.24, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 18 Mar PNB was trading at 113.12. The strike last trading price was 12.24, which was -0.9 lower than the previous day. The implied volatity was 34.5, the open interest changed by 6 which increased total open position to 47
On 17 Mar PNB was trading at 112.00. The strike last trading price was 13.22, which was -0.52 lower than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 33
On 16 Mar PNB was trading at 110.97. The strike last trading price was 13.72, which was 2.52 higher than the previous day. The implied volatity was 30.1, the open interest changed by 13 which increased total open position to 30
On 13 Mar PNB was trading at 111.70. The strike last trading price was 11.2, which was 0.75 higher than the previous day. The implied volatity was 11.52, the open interest changed by 1 which increased total open position to 17
On 12 Mar PNB was trading at 116.61. The strike last trading price was 10.45, which was -3.11 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar PNB was trading at 115.84. The strike last trading price was 10.45, which was -3.11 lower than the previous day. The implied volatity was 34.91, the open interest changed by 2 which increased total open position to 15
On 10 Mar PNB was trading at 117.53. The strike last trading price was 13.56, which was 7.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar PNB was trading at 115.07. The strike last trading price was 13.56, which was 7.06 higher than the previous day. The implied volatity was 50.64, the open interest changed by 0 which decreased total open position to 13
On 6 Mar PNB was trading at 119.31. The strike last trading price was 6.5, which was -0.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar PNB was trading at 122.20. The strike last trading price was 6.5, which was -0.49 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 12
On 4 Mar PNB was trading at 121.37. The strike last trading price was 6.99, which was 2.29 higher than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 10
On 2 Mar PNB was trading at 126.05. The strike last trading price was 4.7, which was 0.47 higher than the previous day. The implied volatity was 31.59, the open interest changed by 9 which increased total open position to 9
On 27 Feb PNB was trading at 129.44. The strike last trading price was 4.23, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PNB was trading at 130.48. The strike last trading price was 4.23, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PNB was trading at 130.54. The strike last trading price was 4.23, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
