PNB
Punjab National Bank
Historical option data for PNB
24 Apr 2026 04:10 PM IST
| PNB 28-Apr-2026 (4d) 95 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.01
Gamma: 0.00305
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 113.09 | 18.22 | 0.3299999999999983 | 70.23 | 5 | 0 | 31 | |||||||||
| 23 Apr | 112.71 | 17.9 | -2.3000000000000007 | 67.28 | 20 | -11 | 30 | |||||||||
| 22 Apr | 114.67 | 20.2 | 0.9499999999999993 | 80.5 | 0 | 0 | 41 | |||||||||
| 21 Apr | 114.11 | 20.2 | 0.6999999999999993 | 80.5 | 1 | 0 | 42 | |||||||||
| 20 Apr | 113.74 | 19.5 | 0.6999999999999993 | 65.72 | 21 | 3 | 44 | |||||||||
| 17 Apr | 114.48 | 18.6 | -0.1999999999999993 | 53.75 | 0 | 0 | 41 | |||||||||
| 16 Apr | 113.56 | 18.6 | 0.370000000000001 | 53.75 | 15 | 4 | 37 | |||||||||
| 15 Apr | 113.08 | 18.23 | 1.9800000000000004 | 52.19 | 1 | 0 | 33 | |||||||||
| 13 Apr | 110.73 | 16.25 | -0.8999999999999986 | 48.7 | 0 | 0 | 33 | |||||||||
| 10 Apr | 111.80 | 16.25 | -0.0799999999999983 | 45.26 | 6 | 1 | 34 | |||||||||
| 9 Apr | 109.59 | 16.33 | 5.22 | 65.55 | 5 | 0 | 34 | |||||||||
| 8 Apr | 111.14 | 11.11 | -1.55 | - | 0 | 0 | 34 | |||||||||
| 7 Apr | 104.58 | 11.11 | -1.55 | 45.95 | 1 | 0 | 33 | |||||||||
| 6 Apr | 106.50 | 12.66 | 1.22 | 37.54 | 14 | 4 | 33 | |||||||||
| 2 Apr | 104.48 | 11.44 | 0.39 | 45.6 | 55 | 24 | 29 | |||||||||
| 1 Apr | 104.00 | 11.05 | -1.48 | 38.43 | 2 | 0 | 5 | |||||||||
| 30 Mar | 100.56 | 12.53 | -1.04 | - | 0 | 0 | 5 | |||||||||
| 27 Mar | 105.13 | 12.53 | -1.04 | 46.85 | 5 | 2 | 3 | |||||||||
| 25 Mar | 110.07 | 13.57 | -23.61 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 107.26 | 13.57 | -23.61 | 27.35 | 1 | 0 | 0 | |||||||||
| 23 Mar | 105.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 111.53 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 109.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Punjab National Bank - strike price 95 expiring on 28APR2026
Delta for 95 CE is 0.99
Historical price for 95 CE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 18.22, which was 0.3299999999999983 higher than the previous day. The implied volatity was 70.23, the open interest changed by 0 which decreased total open position to 31
On 23 Apr PNB was trading at 112.71. The strike last trading price was 17.9, which was -2.3000000000000007 lower than the previous day. The implied volatity was 67.28, the open interest changed by -11 which decreased total open position to 30
On 22 Apr PNB was trading at 114.67. The strike last trading price was 20.2, which was 0.9499999999999993 higher than the previous day. The implied volatity was 80.5, the open interest changed by 0 which decreased total open position to 41
On 21 Apr PNB was trading at 114.11. The strike last trading price was 20.2, which was 0.6999999999999993 higher than the previous day. The implied volatity was 80.5, the open interest changed by 0 which decreased total open position to 42
On 20 Apr PNB was trading at 113.74. The strike last trading price was 19.5, which was 0.6999999999999993 higher than the previous day. The implied volatity was 65.72, the open interest changed by 3 which increased total open position to 44
On 17 Apr PNB was trading at 114.48. The strike last trading price was 18.6, which was -0.1999999999999993 lower than the previous day. The implied volatity was 53.75, the open interest changed by 0 which decreased total open position to 41
On 16 Apr PNB was trading at 113.56. The strike last trading price was 18.6, which was 0.370000000000001 higher than the previous day. The implied volatity was 53.75, the open interest changed by 4 which increased total open position to 37
On 15 Apr PNB was trading at 113.08. The strike last trading price was 18.23, which was 1.9800000000000004 higher than the previous day. The implied volatity was 52.19, the open interest changed by 0 which decreased total open position to 33
On 13 Apr PNB was trading at 110.73. The strike last trading price was 16.25, which was -0.8999999999999986 lower than the previous day. The implied volatity was 48.7, the open interest changed by 0 which decreased total open position to 33
On 10 Apr PNB was trading at 111.80. The strike last trading price was 16.25, which was -0.0799999999999983 lower than the previous day. The implied volatity was 45.26, the open interest changed by 1 which increased total open position to 34
On 9 Apr PNB was trading at 109.59. The strike last trading price was 16.33, which was 5.22 higher than the previous day. The implied volatity was 65.55, the open interest changed by 0 which decreased total open position to 34
On 8 Apr PNB was trading at 111.14. The strike last trading price was 11.11, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 7 Apr PNB was trading at 104.58. The strike last trading price was 11.11, which was -1.55 lower than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 33
On 6 Apr PNB was trading at 106.50. The strike last trading price was 12.66, which was 1.22 higher than the previous day. The implied volatity was 37.54, the open interest changed by 4 which increased total open position to 33
On 2 Apr PNB was trading at 104.48. The strike last trading price was 11.44, which was 0.39 higher than the previous day. The implied volatity was 45.6, the open interest changed by 24 which increased total open position to 29
On 1 Apr PNB was trading at 104.00. The strike last trading price was 11.05, which was -1.48 lower than the previous day. The implied volatity was 38.43, the open interest changed by 0 which decreased total open position to 5
On 30 Mar PNB was trading at 100.56. The strike last trading price was 12.53, which was -1.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar PNB was trading at 105.13. The strike last trading price was 12.53, which was -1.04 lower than the previous day. The implied volatity was 46.85, the open interest changed by 2 which increased total open position to 3
On 25 Mar PNB was trading at 110.07. The strike last trading price was 13.57, which was -23.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar PNB was trading at 107.26. The strike last trading price was 13.57, which was -23.61 lower than the previous day. The implied volatity was 27.35, 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 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 20 Mar PNB was trading at 111.53. 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 19 Mar PNB was trading at 109.49. 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) 95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00246
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 113.09 | 0.02 | -0.030000000000000002 | 66.58 | 27 | -1 | 229 |
| 23 Apr | 112.71 | 0.05 | 0.010000000000000002 | 67.15 | 112 | -6 | 230 |
| 22 Apr | 114.67 | 0.04 | -0.019999999999999997 | 64.25 | 126 | 54 | 236 |
| 21 Apr | 114.11 | 0.06 | -0.04000000000000001 | 63.41 | 12 | -7 | 182 |
| 20 Apr | 113.74 | 0.11 | 0.009999999999999995 | 62.84 | 35 | 3 | 190 |
| 17 Apr | 114.48 | 0.11 | -0.030000000000000013 | 55.79 | 55 | -6 | 188 |
| 16 Apr | 113.56 | 0.14 | -0.03 | 54.04 | 72 | 13 | 196 |
| 15 Apr | 113.08 | 0.17 | -0.15 | 52.69 | 209 | -63 | 182 |
| 13 Apr | 110.73 | 0.31 | 0.010000000000000009 | 51.11 | 120 | 17 | 245 |
| 10 Apr | 111.80 | 0.3 | -0.18 | 47.98 | 86 | -6 | 228 |
| 9 Apr | 109.59 | 0.49 | 0.09 | 48.87 | 181 | -18 | 234 |
| 8 Apr | 111.14 | 0.4 | -0.94 | 49.05 | 448 | -30 | 255 |
| 7 Apr | 104.58 | 1.36 | 0.2 | 50.51 | 214 | 13 | 284 |
| 6 Apr | 106.50 | 1.17 | -0.4 | 52.19 | 354 | 22 | 271 |
| 2 Apr | 104.48 | 1.54 | 0 | 47.9 | 610 | 73 | 245 |
| 1 Apr | 104.00 | 1.48 | -1.49 | 46.44 | 289 | 35 | 176 |
| 30 Mar | 100.56 | 2.9 | 0.8 | 50.74 | 279 | 78 | 139 |
| 27 Mar | 105.13 | 2.15 | 1.18 | 51.91 | 128 | 17 | 65 |
| 25 Mar | 110.07 | 0.96 | -0.56 | 46.45 | 55 | 27 | 48 |
| 24 Mar | 107.26 | 1.5 | 1.44 | 47.79 | 36 | 20 | 20 |
| 23 Mar | 105.55 | 0 | 0 | 11.85 | 0 | 0 | 0 |
| 20 Mar | 111.53 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 109.49 | 0 | 0 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 95 expiring on 28APR2026
Delta for 95 PE is -0.01
Historical price for 95 PE is as follows
On 24 Apr PNB was trading at 113.09. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was 66.58, the open interest changed by -1 which decreased total open position to 229
On 23 Apr PNB was trading at 112.71. The strike last trading price was 0.05, which was 0.010000000000000002 higher than the previous day. The implied volatity was 67.15, the open interest changed by -6 which decreased total open position to 230
On 22 Apr PNB was trading at 114.67. The strike last trading price was 0.04, which was -0.019999999999999997 lower than the previous day. The implied volatity was 64.25, the open interest changed by 54 which increased total open position to 236
On 21 Apr PNB was trading at 114.11. The strike last trading price was 0.06, which was -0.04000000000000001 lower than the previous day. The implied volatity was 63.41, the open interest changed by -7 which decreased total open position to 182
On 20 Apr PNB was trading at 113.74. The strike last trading price was 0.11, which was 0.009999999999999995 higher than the previous day. The implied volatity was 62.84, the open interest changed by 3 which increased total open position to 190
On 17 Apr PNB was trading at 114.48. The strike last trading price was 0.11, which was -0.030000000000000013 lower than the previous day. The implied volatity was 55.79, the open interest changed by -6 which decreased total open position to 188
On 16 Apr PNB was trading at 113.56. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 54.04, the open interest changed by 13 which increased total open position to 196
On 15 Apr PNB was trading at 113.08. The strike last trading price was 0.17, which was -0.15 lower than the previous day. The implied volatity was 52.69, the open interest changed by -63 which decreased total open position to 182
On 13 Apr PNB was trading at 110.73. The strike last trading price was 0.31, which was 0.010000000000000009 higher than the previous day. The implied volatity was 51.11, the open interest changed by 17 which increased total open position to 245
On 10 Apr PNB was trading at 111.80. The strike last trading price was 0.3, which was -0.18 lower than the previous day. The implied volatity was 47.98, the open interest changed by -6 which decreased total open position to 228
On 9 Apr PNB was trading at 109.59. The strike last trading price was 0.49, which was 0.09 higher than the previous day. The implied volatity was 48.87, the open interest changed by -18 which decreased total open position to 234
On 8 Apr PNB was trading at 111.14. The strike last trading price was 0.4, which was -0.94 lower than the previous day. The implied volatity was 49.05, the open interest changed by -30 which decreased total open position to 255
On 7 Apr PNB was trading at 104.58. The strike last trading price was 1.36, which was 0.2 higher than the previous day. The implied volatity was 50.51, the open interest changed by 13 which increased total open position to 284
On 6 Apr PNB was trading at 106.50. The strike last trading price was 1.17, which was -0.4 lower than the previous day. The implied volatity was 52.19, the open interest changed by 22 which increased total open position to 271
On 2 Apr PNB was trading at 104.48. The strike last trading price was 1.54, which was 0 lower than the previous day. The implied volatity was 47.9, the open interest changed by 73 which increased total open position to 245
On 1 Apr PNB was trading at 104.00. The strike last trading price was 1.48, which was -1.49 lower than the previous day. The implied volatity was 46.44, the open interest changed by 35 which increased total open position to 176
On 30 Mar PNB was trading at 100.56. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 50.74, the open interest changed by 78 which increased total open position to 139
On 27 Mar PNB was trading at 105.13. The strike last trading price was 2.15, which was 1.18 higher than the previous day. The implied volatity was 51.91, the open interest changed by 17 which increased total open position to 65
On 25 Mar PNB was trading at 110.07. The strike last trading price was 0.96, which was -0.56 lower than the previous day. The implied volatity was 46.45, the open interest changed by 27 which increased total open position to 48
On 24 Mar PNB was trading at 107.26. The strike last trading price was 1.5, which was 1.44 higher than the previous day. The implied volatity was 47.79, the open interest changed by 20 which increased total open position to 20
On 23 Mar PNB was trading at 105.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.85, 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 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 19 Mar PNB was trading at 109.49. 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
