PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 03:21 PM IST
| PNB 28-Apr-2026 (4d) 135 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00157
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 113.15 | 0.01 | -0.01 | 63.9 | 1 | 0 | 56 | |||||||||
| 23 Apr | 112.71 | 0.02 | 0.01 | 56.49 | 2 | 0 | 56 | |||||||||
| 22 Apr | 114.67 | 0.01 | 0 | 46.89 | 14 | -2 | 56 | |||||||||
| 21 Apr | 114.11 | 0.01 | -0.01 | 42.94 | 7 | -3 | 58 | |||||||||
| 20 Apr | 113.74 | 0.02 | -0.009999999999999998 | 46 | 18 | 4 | 61 | |||||||||
| 17 Apr | 114.48 | 0.03 | 0 | 40.05 | 6 | -1 | 57 | |||||||||
| 16 Apr | 113.56 | 0.03 | -0.010000000000000002 | 40.55 | 33 | -30 | 58 | |||||||||
| 15 Apr | 113.08 | 0.04 | -0.010000000000000002 | 40.86 | 47 | -24 | 89 | |||||||||
| 13 Apr | 110.73 | 0.05 | 0 | 43.08 | 39 | -29 | 114 | |||||||||
| 10 Apr | 111.80 | 0.05 | 0 | 37.71 | 26 | 3 | 141 | |||||||||
| 9 Apr | 109.59 | 0.06 | -0.02 | 41.13 | 41 | 6 | 138 | |||||||||
| 8 Apr | 111.14 | 0.08 | 0.02 | 38.76 | 200 | 79 | 132 | |||||||||
| 7 Apr | 104.58 | 0.06 | -0.02 | 46.85 | 23 | 7 | 50 | |||||||||
| 6 Apr | 106.50 | 0.08 | 0 | 44.13 | 4 | 0 | 43 | |||||||||
| 2 Apr | 104.48 | 0.08 | -0.01 | 43.74 | 9 | 1 | 43 | |||||||||
| 1 Apr | 104.00 | 0.09 | -0.01 | 43.58 | 49 | 15 | 43 | |||||||||
| 30 Mar | 100.56 | 0.11 | -0.08 | 48.68 | 13 | 5 | 27 | |||||||||
| 27 Mar | 105.13 | 0.19 | -0.09 | 44.08 | 8 | 0 | 21 | |||||||||
| 25 Mar | 110.07 | 0.28 | 0 | - | 0 | 0 | 21 | |||||||||
| 24 Mar | 107.26 | 0.28 | 0 | 41.5 | 2 | 0 | 21 | |||||||||
| 23 Mar | 105.55 | 0.28 | -0.86 | 43.92 | 19 | 5 | 22 | |||||||||
| 20 Mar | 111.53 | 1.14 | 0 | - | 0 | 0 | 17 | |||||||||
| 19 Mar | 109.49 | 1.14 | 0 | - | 0 | 0 | 17 | |||||||||
| 18 Mar | 113.12 | 1.14 | 0 | - | 0 | 0 | 17 | |||||||||
| 17 Mar | 112.00 | 1.14 | 0 | - | 2 | 0 | 17 | |||||||||
| 16 Mar | 110.97 | 1.14 | 0 | 46.36 | 2 | 0 | 15 | |||||||||
| 13 Mar | 111.70 | 1.14 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 116.61 | 1.14 | 0 | - | 0 | 2 | 0 | |||||||||
| 11 Mar | 115.84 | 1.14 | 0 | 35.48 | 2 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 117.53 | 1.14 | 0.24 | 32.39 | 4 | 0 | 13 | |||||||||
| 9 Mar | 115.07 | 0.9 | -0.46 | 33.02 | 7 | 0 | 12 | |||||||||
| 6 Mar | 119.31 | 1.36 | -0.17 | 30.9 | 5 | 3 | 12 | |||||||||
| 5 Mar | 122.20 | 1.53 | -1.27 | 27.19 | 11 | 2 | 9 | |||||||||
| 4 Mar | 121.37 | 2.8 | -1.5 | - | 9 | 0 | 7 | |||||||||
| 2 Mar | 126.05 | 2.8 | -1.5 | 26.76 | 9 | 5 | 6 | |||||||||
| 27 Feb | 129.44 | 4.3 | -2.2 | - | 1 | 0 | 1 | |||||||||
| 26 Feb | 130.48 | 4.3 | -2.2 | 25.73 | 1 | 0 | 0 | |||||||||
| 25 Feb | 130.54 | 6.5 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 135 expiring on 28APR2026
Delta for 135 CE is 0
Historical price for 135 CE is as follows
On 24 Apr PNB was trading at 113.15. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 63.9, the open interest changed by 0 which decreased total open position to 56
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was 56.49, the open interest changed by 0 which decreased total open position to 56
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 46.89, the open interest changed by -2 which decreased total open position to 56
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 42.94, the open interest changed by -3 which decreased total open position to 58
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 46, the open interest changed by 4 which increased total open position to 61
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 40.05, the open interest changed by -1 which decreased total open position to 57
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.03, which was -0.010000000000000002 lower than the previous day. The implied volatity was 40.55, the open interest changed by -30 which decreased total open position to 58
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.04, which was -0.010000000000000002 lower than the previous day. The implied volatity was 40.86, the open interest changed by -24 which decreased total open position to 89
On 13 Apr PNB was trading at 110.73. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 43.08, the open interest changed by -29 which decreased total open position to 114
On 10 Apr PNB was trading at 111.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 37.71, the open interest changed by 3 which increased total open position to 141
On 9 Apr PNB was trading at 109.59. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 41.13, the open interest changed by 6 which increased total open position to 138
On 8 Apr PNB was trading at 111.14. The strike last trading price was 0.08, which was 0.02 higher than the previous day. The implied volatity was 38.76, the open interest changed by 79 which increased total open position to 132
On 7 Apr PNB was trading at 104.58. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 46.85, the open interest changed by 7 which increased total open position to 50
On 6 Apr PNB was trading at 106.50. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 44.13, the open interest changed by 0 which decreased total open position to 43
On 2 Apr PNB was trading at 104.48. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 43.74, the open interest changed by 1 which increased total open position to 43
On 1 Apr PNB was trading at 104.00. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 43.58, the open interest changed by 15 which increased total open position to 43
On 30 Mar PNB was trading at 100.56. The strike last trading price was 0.11, which was -0.08 lower than the previous day. The implied volatity was 48.68, the open interest changed by 5 which increased total open position to 27
On 27 Mar PNB was trading at 105.13. The strike last trading price was 0.19, which was -0.09 lower than the previous day. The implied volatity was 44.08, the open interest changed by 0 which decreased total open position to 21
On 25 Mar PNB was trading at 110.07. The strike last trading price was 0.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 24 Mar PNB was trading at 107.26. The strike last trading price was 0.28, which was 0 lower than the previous day. The implied volatity was 41.5, the open interest changed by 0 which decreased total open position to 21
On 23 Mar PNB was trading at 105.55. The strike last trading price was 0.28, which was -0.86 lower than the previous day. The implied volatity was 43.92, the open interest changed by 5 which increased total open position to 22
On 20 Mar PNB was trading at 111.53. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Mar PNB was trading at 109.49. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Mar PNB was trading at 113.12. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Mar PNB was trading at 112.00. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Mar PNB was trading at 110.97. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was 46.36, the open interest changed by 0 which decreased total open position to 15
On 13 Mar PNB was trading at 111.70. The strike last trading price was 1.14, 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 1.14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar PNB was trading at 115.84. The strike last trading price was 1.14, which was 0 lower than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 13
On 10 Mar PNB was trading at 117.53. The strike last trading price was 1.14, which was 0.24 higher than the previous day. The implied volatity was 32.39, 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 0.9, which was -0.46 lower than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 12
On 6 Mar PNB was trading at 119.31. The strike last trading price was 1.36, which was -0.17 lower than the previous day. The implied volatity was 30.9, the open interest changed by 3 which increased total open position to 12
On 5 Mar PNB was trading at 122.20. The strike last trading price was 1.53, which was -1.27 lower than the previous day. The implied volatity was 27.19, the open interest changed by 2 which increased total open position to 9
On 4 Mar PNB was trading at 121.37. The strike last trading price was 2.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar PNB was trading at 126.05. The strike last trading price was 2.8, which was -1.5 lower than the previous day. The implied volatity was 26.76, the open interest changed by 5 which increased total open position to 6
On 27 Feb PNB was trading at 129.44. The strike last trading price was 4.3, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb PNB was trading at 130.48. The strike last trading price was 4.3, which was -2.2 lower than the previous day. The implied volatity was 25.73, 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 6.5, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
| PNB 28-Apr-2026 (4d) 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.09
Gamma: 0.00787
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 113.15 | 22 | -1.3500000000000014 | 90.36 | 10 | -9 | 44 |
| 23 Apr | 112.71 | 23.35 | 2.8500000000000014 | 99.9 | 5 | -4 | 54 |
| 22 Apr | 114.67 | 20.5 | 0.2699999999999996 | 78.28 | 1 | 0 | 59 |
| 21 Apr | 114.11 | 20.23 | 0.03999999999999915 | 52.3 | 1 | 0 | 59 |
| 20 Apr | 113.74 | 20.19 | -0.7300000000000004 | 44.57 | 6 | -2 | 59 |
| 17 Apr | 114.48 | 20.92 | -4.09 | 46.91 | 2 | -1 | 62 |
| 16 Apr | 113.56 | 25.01 | 25.01 | - | 0 | 0 | 63 |
| 15 Apr | 113.08 | 25.01 | 25.01 | - | 0 | 0 | 63 |
| 13 Apr | 110.73 | 25.01 | 25.01 | - | 0 | 0 | 63 |
| 10 Apr | 111.80 | 25.01 | 25.01 | - | 0 | 0 | 63 |
| 9 Apr | 109.59 | 25.01 | -0.1 | 51.97 | 2 | 0 | 63 |
| 8 Apr | 111.14 | 25.11 | -9.01 | 43.34 | 1 | 0 | 63 |
| 7 Apr | 104.58 | 34.12 | 4.12 | - | 0 | 0 | 63 |
| 6 Apr | 106.50 | 34.12 | 4.12 | - | 0 | 0 | 63 |
| 2 Apr | 104.48 | 34.12 | 4.12 | 50.65 | 1 | 0 | 62 |
| 1 Apr | 104.00 | 30 | -2.5 | 57.75 | 2 | -1 | 63 |
| 30 Mar | 100.56 | 32.5 | 10.59 | 45.36 | 38 | 37 | 63 |
| 27 Mar | 105.13 | 21.91 | -0.28 | - | 0 | 0 | 26 |
| 25 Mar | 110.07 | 21.91 | -0.28 | - | 0 | 0 | 26 |
| 24 Mar | 107.26 | 21.91 | -0.28 | - | 0 | 0 | 26 |
| 23 Mar | 105.55 | 21.91 | -0.28 | - | 0 | 0 | 26 |
| 20 Mar | 111.53 | 21.91 | -0.28 | 31.42 | 10 | 9 | 25 |
| 19 Mar | 109.49 | 22.19 | 4.19 | - | 0 | 0 | 16 |
| 18 Mar | 113.12 | 22.19 | 4.19 | - | 0 | 0 | 16 |
| 17 Mar | 112.00 | 22.19 | 4.19 | - | 7 | 0 | 16 |
| 16 Mar | 110.97 | 22.19 | 4.19 | - | 7 | 7 | 0 |
| 13 Mar | 111.70 | 22.19 | 4.19 | 35.12 | 7 | 6 | 15 |
| 12 Mar | 116.61 | 18 | 10.65 | 36.38 | 1 | 0 | 0 |
| 11 Mar | 115.84 | 7.35 | -1.58 | - | 0 | 0 | 9 |
| 10 Mar | 117.53 | 7.35 | -1.58 | - | 0 | 0 | 9 |
| 9 Mar | 115.07 | 7.35 | -1.58 | - | 0 | 0 | 9 |
| 6 Mar | 119.31 | 7.35 | -1.58 | - | 0 | 0 | 9 |
| 5 Mar | 122.20 | 7.35 | -1.58 | - | 0 | 0 | 0 |
| 4 Mar | 121.37 | 7.35 | -1.58 | - | 0 | 0 | 9 |
| 2 Mar | 126.05 | 7.35 | -1.58 | - | 0 | 0 | 0 |
| 27 Feb | 129.44 | 7.35 | -1.58 | - | 11 | 0 | 9 |
| 26 Feb | 130.48 | 7.35 | -1.58 | 28.25 | 11 | 8 | 8 |
| 25 Feb | 130.54 | 8.93 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 135 expiring on 28APR2026
Delta for 135 PE is -0.96
Historical price for 135 PE is as follows
On 24 Apr PNB was trading at 113.15. The strike last trading price was 22, which was -1.3500000000000014 lower than the previous day. The implied volatity was 90.36, the open interest changed by -9 which decreased total open position to 44
On 23 Apr PNB was trading at 112.71. The strike last trading price was 23.35, which was 2.8500000000000014 higher than the previous day. The implied volatity was 99.9, the open interest changed by -4 which decreased total open position to 54
On 22 Apr PNB was trading at 114.67. The strike last trading price was 20.5, which was 0.2699999999999996 higher than the previous day. The implied volatity was 78.28, the open interest changed by 0 which decreased total open position to 59
On 21 Apr PNB was trading at 114.11. The strike last trading price was 20.23, which was 0.03999999999999915 higher than the previous day. The implied volatity was 52.3, the open interest changed by 0 which decreased total open position to 59
On 20 Apr PNB was trading at 113.74. The strike last trading price was 20.19, which was -0.7300000000000004 lower than the previous day. The implied volatity was 44.57, the open interest changed by -2 which decreased total open position to 59
On 17 Apr PNB was trading at 114.48. The strike last trading price was 20.92, which was -4.09 lower than the previous day. The implied volatity was 46.91, the open interest changed by -1 which decreased total open position to 62
On 16 Apr PNB was trading at 113.56. The strike last trading price was 25.01, which was 25.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 15 Apr PNB was trading at 113.08. The strike last trading price was 25.01, which was 25.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 13 Apr PNB was trading at 110.73. The strike last trading price was 25.01, which was 25.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 10 Apr PNB was trading at 111.80. The strike last trading price was 25.01, which was 25.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 9 Apr PNB was trading at 109.59. The strike last trading price was 25.01, which was -0.1 lower than the previous day. The implied volatity was 51.97, the open interest changed by 0 which decreased total open position to 63
On 8 Apr PNB was trading at 111.14. The strike last trading price was 25.11, which was -9.01 lower than the previous day. The implied volatity was 43.34, the open interest changed by 0 which decreased total open position to 63
On 7 Apr PNB was trading at 104.58. The strike last trading price was 34.12, which was 4.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 6 Apr PNB was trading at 106.50. The strike last trading price was 34.12, which was 4.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 2 Apr PNB was trading at 104.48. The strike last trading price was 34.12, which was 4.12 higher than the previous day. The implied volatity was 50.65, the open interest changed by 0 which decreased total open position to 62
On 1 Apr PNB was trading at 104.00. The strike last trading price was 30, which was -2.5 lower than the previous day. The implied volatity was 57.75, the open interest changed by -1 which decreased total open position to 63
On 30 Mar PNB was trading at 100.56. The strike last trading price was 32.5, which was 10.59 higher than the previous day. The implied volatity was 45.36, the open interest changed by 37 which increased total open position to 63
On 27 Mar PNB was trading at 105.13. The strike last trading price was 21.91, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 25 Mar PNB was trading at 110.07. The strike last trading price was 21.91, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 24 Mar PNB was trading at 107.26. The strike last trading price was 21.91, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Mar PNB was trading at 105.55. The strike last trading price was 21.91, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Mar PNB was trading at 111.53. The strike last trading price was 21.91, which was -0.28 lower than the previous day. The implied volatity was 31.42, the open interest changed by 9 which increased total open position to 25
On 19 Mar PNB was trading at 109.49. The strike last trading price was 22.19, which was 4.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar PNB was trading at 113.12. The strike last trading price was 22.19, which was 4.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Mar PNB was trading at 112.00. The strike last trading price was 22.19, which was 4.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Mar PNB was trading at 110.97. The strike last trading price was 22.19, which was 4.19 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 13 Mar PNB was trading at 111.70. The strike last trading price was 22.19, which was 4.19 higher than the previous day. The implied volatity was 35.12, the open interest changed by 6 which increased total open position to 15
On 12 Mar PNB was trading at 116.61. The strike last trading price was 18, which was 10.65 higher than the previous day. The implied volatity was 36.38, 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 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar PNB was trading at 117.53. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar PNB was trading at 115.07. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar PNB was trading at 119.31. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar PNB was trading at 122.20. The strike last trading price was 7.35, which was -1.58 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 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Mar PNB was trading at 126.05. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PNB was trading at 129.44. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb PNB was trading at 130.48. The strike last trading price was 7.35, which was -1.58 lower than the previous day. The implied volatity was 28.25, the open interest changed by 8 which increased total open position to 8
On 25 Feb PNB was trading at 130.54. The strike last trading price was 8.93, 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
