PNB
Punjab National Bank
Historical option data for PNB
03 Dec 2024 04:12 PM IST
| PNB 26DEC2024 101 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 107.97 | 6.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 105.00 | 6.25 | -0.25 | 32.32 | 3 | 1 | 13 | |||
| 29 Nov | 104.90 | 6.5 | -1.50 | 33.86 | 40 | -6 | 12 | |||
| 28 Nov | 106.29 | 8 | 2.05 | 31.99 | 9 | 5 | 19 | |||
| 27 Nov | 104.38 | 5.95 | -1.15 | 29.67 | 2 | 1 | 15 | |||
| 26 Nov | 105.11 | 7.1 | 0.70 | 35.66 | 9 | 6 | 14 | |||
| 25 Nov | 104.11 | 6.4 | 2.45 | 34.09 | 20 | 7 | 9 | |||
| 22 Nov | 99.82 | 3.95 | 1.05 | 32.75 | 15 | 7 | 9 | |||
| 21 Nov | 96.37 | 2.9 | -3.20 | 36.34 | 2 | 0 | 0 | |||
| 20 Nov | 100.86 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 100.86 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 100.53 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 6.1 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 13 Nov | 100.56 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 103.73 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 104.79 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 106.71 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 6.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 103.65 | 6.1 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 101 expiring on 26DEC2024
Delta for 101 CE is 0.00
Historical price for 101 CE is as follows
On 3 Dec PNB was trading at 107.97. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec PNB was trading at 105.00. The strike last trading price was 6.25, which was -0.25 lower than the previous day. The implied volatity was 32.32, the open interest changed by 1 which increased total open position to 13
On 29 Nov PNB was trading at 104.90. The strike last trading price was 6.5, which was -1.50 lower than the previous day. The implied volatity was 33.86, the open interest changed by -6 which decreased total open position to 12
On 28 Nov PNB was trading at 106.29. The strike last trading price was 8, which was 2.05 higher than the previous day. The implied volatity was 31.99, the open interest changed by 5 which increased total open position to 19
On 27 Nov PNB was trading at 104.38. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was 29.67, the open interest changed by 1 which increased total open position to 15
On 26 Nov PNB was trading at 105.11. The strike last trading price was 7.1, which was 0.70 higher than the previous day. The implied volatity was 35.66, the open interest changed by 6 which increased total open position to 14
On 25 Nov PNB was trading at 104.11. The strike last trading price was 6.4, which was 2.45 higher than the previous day. The implied volatity was 34.09, the open interest changed by 7 which increased total open position to 9
On 22 Nov PNB was trading at 99.82. The strike last trading price was 3.95, which was 1.05 higher than the previous day. The implied volatity was 32.75, the open interest changed by 7 which increased total open position to 9
On 21 Nov PNB was trading at 96.37. The strike last trading price was 2.9, which was -3.20 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PNB was trading at 100.86. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PNB was trading at 100.86. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PNB was trading at 100.53. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PNB was trading at 99.49. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PNB was trading at 100.56. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PNB was trading at 103.73. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PNB was trading at 105.14. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PNB was trading at 104.79. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov PNB was trading at 106.71. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov PNB was trading at 106.98. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PNB was trading at 104.71. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PNB was trading at 103.65. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 26DEC2024 101 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.07
Theta: -0.05
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 107.97 | 1.05 | -0.60 | 34.70 | 208 | 33 | 144 |
| 2 Dec | 105.00 | 1.65 | -0.15 | 33.44 | 123 | 33 | 111 |
| 29 Nov | 104.90 | 1.8 | 0.20 | 32.78 | 265 | 15 | 67 |
| 28 Nov | 106.29 | 1.6 | -0.40 | 36.13 | 274 | 23 | 43 |
| 27 Nov | 104.38 | 2 | 0.00 | 32.59 | 31 | 0 | 21 |
| 26 Nov | 105.11 | 2 | -0.20 | 34.00 | 23 | 3 | 20 |
| 25 Nov | 104.11 | 2.2 | -1.85 | 32.84 | 39 | 8 | 15 |
| 22 Nov | 99.82 | 4.05 | -2.50 | 32.96 | 8 | 4 | 11 |
| 21 Nov | 96.37 | 6.55 | 2.55 | 38.10 | 6 | 3 | 7 |
| 20 Nov | 100.86 | 4 | 0.00 | 33.79 | 7 | 4 | 3 |
| 19 Nov | 100.86 | 4 | -4.05 | 33.79 | 7 | 3 | 3 |
| 18 Nov | 100.53 | 8.05 | 0.00 | 0.77 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 100.56 | 8.05 | 0.00 | 1.11 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 8.05 | 0.00 | 3.50 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 8.05 | 0.00 | 4.79 | 0 | 0 | 0 |
| 8 Nov | 104.79 | 8.05 | 0.00 | 4.23 | 0 | 0 | 0 |
| 7 Nov | 106.71 | 8.05 | 0.00 | 5.96 | 0 | 0 | 0 |
| 6 Nov | 106.98 | 8.05 | 0.00 | 6.16 | 0 | 0 | 0 |
| 5 Nov | 104.71 | 8.05 | 0.00 | 4.32 | 0 | 0 | 0 |
| 4 Nov | 103.65 | 8.05 | 3.58 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 101 expiring on 26DEC2024
Delta for 101 PE is -0.19
Historical price for 101 PE is as follows
On 3 Dec PNB was trading at 107.97. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was 34.70, the open interest changed by 33 which increased total open position to 144
On 2 Dec PNB was trading at 105.00. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 33.44, the open interest changed by 33 which increased total open position to 111
On 29 Nov PNB was trading at 104.90. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was 32.78, the open interest changed by 15 which increased total open position to 67
On 28 Nov PNB was trading at 106.29. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 36.13, the open interest changed by 23 which increased total open position to 43
On 27 Nov PNB was trading at 104.38. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 21
On 26 Nov PNB was trading at 105.11. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 34.00, the open interest changed by 3 which increased total open position to 20
On 25 Nov PNB was trading at 104.11. The strike last trading price was 2.2, which was -1.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by 8 which increased total open position to 15
On 22 Nov PNB was trading at 99.82. The strike last trading price was 4.05, which was -2.50 lower than the previous day. The implied volatity was 32.96, the open interest changed by 4 which increased total open position to 11
On 21 Nov PNB was trading at 96.37. The strike last trading price was 6.55, which was 2.55 higher than the previous day. The implied volatity was 38.10, the open interest changed by 3 which increased total open position to 7
On 20 Nov PNB was trading at 100.86. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 33.79, the open interest changed by 4 which increased total open position to 3
On 19 Nov PNB was trading at 100.86. The strike last trading price was 4, which was -4.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by 3 which increased total open position to 3
On 18 Nov PNB was trading at 100.53. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PNB was trading at 99.49. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PNB was trading at 100.56. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PNB was trading at 103.73. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PNB was trading at 105.14. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PNB was trading at 104.79. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 7 Nov PNB was trading at 106.71. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 6 Nov PNB was trading at 106.98. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PNB was trading at 104.71. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PNB was trading at 103.65. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
