PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 101 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.04
Theta: -0.11
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.6 | -1.40 | 37.67 | 1,095 | 51 | 327 | |||
| 20 Nov | 100.86 | 2 | 0.00 | 32.90 | 541 | -40 | 272 | |||
| 19 Nov | 100.86 | 2 | -0.15 | 32.90 | 541 | -44 | 272 | |||
| 18 Nov | 100.53 | 2.15 | 0.20 | 33.27 | 1,510 | -22 | 316 | |||
| 14 Nov | 99.49 | 1.95 | -0.75 | 30.69 | 885 | 127 | 348 | |||
| 13 Nov | 100.56 | 2.7 | -1.80 | 31.76 | 272 | 37 | 220 | |||
| 12 Nov | 103.73 | 4.5 | -1.45 | 32.69 | 18 | 0 | 183 | |||
| 11 Nov | 105.14 | 5.95 | 0.80 | 36.21 | 6 | -1 | 183 | |||
| 8 Nov | 104.79 | 5.15 | -2.25 | 28.11 | 57 | 2 | 184 | |||
| 7 Nov | 106.71 | 7.4 | -0.40 | 34.64 | 70 | -1 | 182 | |||
| 6 Nov | 106.98 | 7.8 | 1.40 | 35.11 | 53 | 1 | 183 | |||
| 5 Nov | 104.71 | 6.4 | 0.50 | 38.26 | 369 | 23 | 182 | |||
| 4 Nov | 103.65 | 5.9 | 1.60 | 38.31 | 1,062 | 35 | 166 | |||
| 1 Nov | 100.98 | 4.3 | 1.30 | 35.45 | 185 | 28 | 132 | |||
|
|
||||||||||
| 31 Oct | 97.90 | 3 | 1.05 | - | 6 | 0 | 104 | |||
| 30 Oct | 99.96 | 1.95 | 0.00 | - | 0 | -13 | 0 | |||
| 29 Oct | 101.33 | 1.95 | -1.95 | - | 13 | -10 | 107 | |||
| 28 Oct | 98.64 | 3.9 | 0.75 | - | 333 | 110 | 117 | |||
| 25 Oct | 95.72 | 3.15 | -0.95 | - | 23 | 3 | 7 | |||
| 24 Oct | 98.75 | 4.1 | -8.05 | - | 7 | 4 | 4 | |||
| 23 Oct | 96.68 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 12.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 12.15 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 101 expiring on 28NOV2024
Delta for 101 CE is 0.21
Historical price for 101 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.6, which was -1.40 lower than the previous day. The implied volatity was 37.67, the open interest changed by 51 which increased total open position to 327
On 20 Nov PNB was trading at 100.86. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 32.90, the open interest changed by -40 which decreased total open position to 272
On 19 Nov PNB was trading at 100.86. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 32.90, the open interest changed by -44 which decreased total open position to 272
On 18 Nov PNB was trading at 100.53. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was 33.27, the open interest changed by -22 which decreased total open position to 316
On 14 Nov PNB was trading at 99.49. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 30.69, the open interest changed by 127 which increased total open position to 348
On 13 Nov PNB was trading at 100.56. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was 31.76, the open interest changed by 37 which increased total open position to 220
On 12 Nov PNB was trading at 103.73. The strike last trading price was 4.5, which was -1.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 183
On 11 Nov PNB was trading at 105.14. The strike last trading price was 5.95, which was 0.80 higher than the previous day. The implied volatity was 36.21, the open interest changed by -1 which decreased total open position to 183
On 8 Nov PNB was trading at 104.79. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 184
On 7 Nov PNB was trading at 106.71. The strike last trading price was 7.4, which was -0.40 lower than the previous day. The implied volatity was 34.64, the open interest changed by -1 which decreased total open position to 182
On 6 Nov PNB was trading at 106.98. The strike last trading price was 7.8, which was 1.40 higher than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 183
On 5 Nov PNB was trading at 104.71. The strike last trading price was 6.4, which was 0.50 higher than the previous day. The implied volatity was 38.26, the open interest changed by 23 which increased total open position to 182
On 4 Nov PNB was trading at 103.65. The strike last trading price was 5.9, which was 1.60 higher than the previous day. The implied volatity was 38.31, the open interest changed by 35 which increased total open position to 166
On 1 Nov PNB was trading at 100.98. The strike last trading price was 4.3, which was 1.30 higher than the previous day. The implied volatity was 35.45, the open interest changed by 28 which increased total open position to 132
On 31 Oct PNB was trading at 97.90. The strike last trading price was 3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PNB was trading at 99.96. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PNB was trading at 101.33. The strike last trading price was 1.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PNB was trading at 98.64. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PNB was trading at 95.72. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PNB was trading at 98.75. The strike last trading price was 4.1, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PNB was trading at 96.68. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PNB was trading at 94.95. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PNB was trading at 102.29. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PNB was trading at 103.27. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PNB was trading at 102.46. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PNB was trading at 105.05. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PNB was trading at 104.98. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PNB was trading at 105.01. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PNB was trading at 104.91. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PNB was trading at 103.69. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PNB was trading at 104.10. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PNB was trading at 102.49. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PNB was trading at 102.07. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PNB was trading at 105.85. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PNB was trading at 105.06. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PNB was trading at 105.21. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PNB was trading at 107.21. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PNB was trading at 109.22. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 101 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.04
Theta: -0.09
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 4.9 | 2.65 | 40.03 | 383 | -64 | 186 |
| 20 Nov | 100.86 | 2.25 | 0.00 | 34.47 | 984 | -29 | 254 |
| 19 Nov | 100.86 | 2.25 | -0.05 | 34.47 | 984 | -25 | 254 |
| 18 Nov | 100.53 | 2.3 | -0.60 | 33.67 | 824 | 39 | 278 |
| 14 Nov | 99.49 | 2.9 | 0.40 | 30.52 | 1,028 | 38 | 239 |
| 13 Nov | 100.56 | 2.5 | 1.00 | 32.06 | 941 | 63 | 200 |
| 12 Nov | 103.73 | 1.5 | 0.40 | 31.96 | 537 | -8 | 142 |
| 11 Nov | 105.14 | 1.1 | -0.25 | 31.59 | 508 | 4 | 151 |
| 8 Nov | 104.79 | 1.35 | 0.25 | 30.59 | 480 | 13 | 142 |
| 7 Nov | 106.71 | 1.1 | 0.10 | 33.58 | 384 | -3 | 128 |
| 6 Nov | 106.98 | 1 | -1.05 | 32.56 | 565 | 3 | 131 |
| 5 Nov | 104.71 | 2.05 | -0.50 | 37.02 | 713 | 13 | 128 |
| 4 Nov | 103.65 | 2.55 | -0.95 | 38.43 | 578 | 52 | 113 |
| 1 Nov | 100.98 | 3.5 | -2.40 | 35.91 | 23 | 12 | 63 |
| 31 Oct | 97.90 | 5.9 | 0.90 | - | 2 | 0 | 50 |
| 30 Oct | 99.96 | 5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 5 | 0.00 | - | 0 | 42 | 0 |
| 28 Oct | 98.64 | 5 | -2.60 | - | 85 | 42 | 48 |
| 25 Oct | 95.72 | 7.6 | 2.45 | - | 3 | 1 | 6 |
| 24 Oct | 98.75 | 5.15 | 0.55 | - | 5 | 4 | 4 |
| 23 Oct | 96.68 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 4.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 4.6 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 101 expiring on 28NOV2024
Delta for 101 PE is -0.77
Historical price for 101 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 4.9, which was 2.65 higher than the previous day. The implied volatity was 40.03, the open interest changed by -64 which decreased total open position to 186
On 20 Nov PNB was trading at 100.86. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 34.47, the open interest changed by -29 which decreased total open position to 254
On 19 Nov PNB was trading at 100.86. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 34.47, the open interest changed by -25 which decreased total open position to 254
On 18 Nov PNB was trading at 100.53. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was 33.67, the open interest changed by 39 which increased total open position to 278
On 14 Nov PNB was trading at 99.49. The strike last trading price was 2.9, which was 0.40 higher than the previous day. The implied volatity was 30.52, the open interest changed by 38 which increased total open position to 239
On 13 Nov PNB was trading at 100.56. The strike last trading price was 2.5, which was 1.00 higher than the previous day. The implied volatity was 32.06, the open interest changed by 63 which increased total open position to 200
On 12 Nov PNB was trading at 103.73. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was 31.96, the open interest changed by -8 which decreased total open position to 142
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 151
On 8 Nov PNB was trading at 104.79. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by 13 which increased total open position to 142
On 7 Nov PNB was trading at 106.71. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 33.58, the open interest changed by -3 which decreased total open position to 128
On 6 Nov PNB was trading at 106.98. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 32.56, the open interest changed by 3 which increased total open position to 131
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was 37.02, the open interest changed by 13 which increased total open position to 128
On 4 Nov PNB was trading at 103.65. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was 38.43, the open interest changed by 52 which increased total open position to 113
On 1 Nov PNB was trading at 100.98. The strike last trading price was 3.5, which was -2.40 lower than the previous day. The implied volatity was 35.91, the open interest changed by 12 which increased total open position to 63
On 31 Oct PNB was trading at 97.90. The strike last trading price was 5.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PNB was trading at 99.96. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PNB was trading at 101.33. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PNB was trading at 98.64. The strike last trading price was 5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PNB was trading at 95.72. The strike last trading price was 7.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PNB was trading at 98.75. The strike last trading price was 5.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PNB was trading at 96.68. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PNB was trading at 94.95. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PNB was trading at 102.29. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PNB was trading at 103.27. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PNB was trading at 102.46. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PNB was trading at 105.05. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PNB was trading at 104.98. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PNB was trading at 105.01. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PNB was trading at 104.91. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PNB was trading at 103.69. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PNB was trading at 104.10. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PNB was trading at 102.49. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PNB was trading at 102.07. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PNB was trading at 105.85. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PNB was trading at 105.06. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PNB was trading at 105.21. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PNB was trading at 107.21. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PNB was trading at 109.22. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
