PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 102 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.03
Theta: -0.10
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.45 | -1.10 | 38.39 | 1,100 | 93 | 399 | |||
| 20 Nov | 100.86 | 1.55 | 0.00 | 32.73 | 1,494 | -72 | 295 | |||
| 19 Nov | 100.86 | 1.55 | -0.10 | 32.73 | 1,494 | -83 | 295 | |||
| 18 Nov | 100.53 | 1.65 | 0.15 | 32.41 | 1,887 | -19 | 378 | |||
| 14 Nov | 99.49 | 1.5 | -0.75 | 29.91 | 1,306 | 119 | 397 | |||
| 13 Nov | 100.56 | 2.25 | -1.65 | 31.99 | 755 | 104 | 279 | |||
| 12 Nov | 103.73 | 3.9 | -0.95 | 32.96 | 79 | -5 | 175 | |||
| 11 Nov | 105.14 | 4.85 | 0.15 | 30.85 | 64 | 0 | 181 | |||
|
|
||||||||||
| 8 Nov | 104.79 | 4.7 | -1.85 | 30.76 | 131 | 4 | 182 | |||
| 7 Nov | 106.71 | 6.55 | -0.25 | 33.17 | 55 | -12 | 183 | |||
| 6 Nov | 106.98 | 6.8 | 1.15 | 31.88 | 197 | -8 | 196 | |||
| 5 Nov | 104.71 | 5.65 | 0.40 | 36.98 | 805 | 16 | 205 | |||
| 4 Nov | 103.65 | 5.25 | 1.35 | 37.71 | 1,669 | 44 | 190 | |||
| 1 Nov | 100.98 | 3.9 | 1.60 | 36.28 | 148 | 15 | 146 | |||
| 31 Oct | 97.90 | 2.3 | -1.30 | - | 8 | -2 | 132 | |||
| 30 Oct | 99.96 | 3.6 | -0.50 | - | 2 | -1 | 135 | |||
| 29 Oct | 101.33 | 4.1 | 0.80 | - | 21 | -20 | 137 | |||
| 28 Oct | 98.64 | 3.3 | 0.30 | - | 435 | 127 | 156 | |||
| 25 Oct | 95.72 | 3 | -0.65 | - | 45 | 22 | 29 | |||
| 24 Oct | 98.75 | 3.65 | -7.90 | - | 11 | 7 | 7 | |||
| 23 Oct | 96.68 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 11.55 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 102 expiring on 28NOV2024
Delta for 102 CE is 0.17
Historical price for 102 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.45, which was -1.10 lower than the previous day. The implied volatity was 38.39, the open interest changed by 93 which increased total open position to 399
On 20 Nov PNB was trading at 100.86. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 32.73, the open interest changed by -72 which decreased total open position to 295
On 19 Nov PNB was trading at 100.86. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 32.73, the open interest changed by -83 which decreased total open position to 295
On 18 Nov PNB was trading at 100.53. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 32.41, the open interest changed by -19 which decreased total open position to 378
On 14 Nov PNB was trading at 99.49. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 29.91, the open interest changed by 119 which increased total open position to 397
On 13 Nov PNB was trading at 100.56. The strike last trading price was 2.25, which was -1.65 lower than the previous day. The implied volatity was 31.99, the open interest changed by 104 which increased total open position to 279
On 12 Nov PNB was trading at 103.73. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 32.96, the open interest changed by -5 which decreased total open position to 175
On 11 Nov PNB was trading at 105.14. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 181
On 8 Nov PNB was trading at 104.79. The strike last trading price was 4.7, which was -1.85 lower than the previous day. The implied volatity was 30.76, the open interest changed by 4 which increased total open position to 182
On 7 Nov PNB was trading at 106.71. The strike last trading price was 6.55, which was -0.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by -12 which decreased total open position to 183
On 6 Nov PNB was trading at 106.98. The strike last trading price was 6.8, which was 1.15 higher than the previous day. The implied volatity was 31.88, the open interest changed by -8 which decreased total open position to 196
On 5 Nov PNB was trading at 104.71. The strike last trading price was 5.65, which was 0.40 higher than the previous day. The implied volatity was 36.98, the open interest changed by 16 which increased total open position to 205
On 4 Nov PNB was trading at 103.65. The strike last trading price was 5.25, which was 1.35 higher than the previous day. The implied volatity was 37.71, the open interest changed by 44 which increased total open position to 190
On 1 Nov PNB was trading at 100.98. The strike last trading price was 3.9, which was 1.60 higher than the previous day. The implied volatity was 36.28, the open interest changed by 15 which increased total open position to 146
On 31 Oct PNB was trading at 97.90. The strike last trading price was 2.3, which was -1.30 lower 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 3.6, which was -0.50 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 4.1, which was 0.80 higher 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 3.3, which was 0.30 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, which was -0.65 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 3.65, which was -7.90 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 102 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.04
Theta: -0.12
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 6.05 | 3.30 | 48.95 | 246 | -21 | 251 |
| 20 Nov | 100.86 | 2.75 | 0.00 | 33.57 | 1,405 | -11 | 268 |
| 19 Nov | 100.86 | 2.75 | -0.05 | 33.57 | 1,405 | -15 | 268 |
| 18 Nov | 100.53 | 2.8 | -0.75 | 32.86 | 587 | -1 | 283 |
| 14 Nov | 99.49 | 3.55 | 0.60 | 31.12 | 1,033 | 39 | 284 |
| 13 Nov | 100.56 | 2.95 | 1.15 | 31.11 | 1,329 | 49 | 246 |
| 12 Nov | 103.73 | 1.8 | 0.45 | 31.08 | 627 | -48 | 199 |
| 11 Nov | 105.14 | 1.35 | -0.35 | 31.03 | 579 | 62 | 253 |
| 8 Nov | 104.79 | 1.7 | 0.40 | 30.84 | 581 | 21 | 190 |
| 7 Nov | 106.71 | 1.3 | 0.10 | 32.86 | 311 | -21 | 170 |
| 6 Nov | 106.98 | 1.2 | -1.15 | 32.04 | 529 | 17 | 193 |
| 5 Nov | 104.71 | 2.35 | -0.55 | 36.37 | 629 | -28 | 173 |
| 4 Nov | 103.65 | 2.9 | -1.05 | 37.90 | 763 | 156 | 201 |
| 1 Nov | 100.98 | 3.95 | -2.35 | 35.44 | 21 | 8 | 46 |
| 31 Oct | 97.90 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 6.3 | 0.00 | - | 0 | 0 | 38 |
| 29 Oct | 101.33 | 6.3 | 0.00 | - | 0 | 0 | 38 |
| 28 Oct | 98.64 | 6.3 | 0.30 | - | 62 | 35 | 35 |
| 25 Oct | 95.72 | 6 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 98.75 | 6 | 1.00 | - | 2 | 1 | 1 |
| 23 Oct | 96.68 | 5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 5 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 102 expiring on 28NOV2024
Delta for 102 PE is -0.77
Historical price for 102 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 6.05, which was 3.30 higher than the previous day. The implied volatity was 48.95, the open interest changed by -21 which decreased total open position to 251
On 20 Nov PNB was trading at 100.86. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 33.57, the open interest changed by -11 which decreased total open position to 268
On 19 Nov PNB was trading at 100.86. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by -15 which decreased total open position to 268
On 18 Nov PNB was trading at 100.53. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 32.86, the open interest changed by -1 which decreased total open position to 283
On 14 Nov PNB was trading at 99.49. The strike last trading price was 3.55, which was 0.60 higher than the previous day. The implied volatity was 31.12, the open interest changed by 39 which increased total open position to 284
On 13 Nov PNB was trading at 100.56. The strike last trading price was 2.95, which was 1.15 higher than the previous day. The implied volatity was 31.11, the open interest changed by 49 which increased total open position to 246
On 12 Nov PNB was trading at 103.73. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 31.08, the open interest changed by -48 which decreased total open position to 199
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 31.03, the open interest changed by 62 which increased total open position to 253
On 8 Nov PNB was trading at 104.79. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 30.84, the open interest changed by 21 which increased total open position to 190
On 7 Nov PNB was trading at 106.71. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 32.86, the open interest changed by -21 which decreased total open position to 170
On 6 Nov PNB was trading at 106.98. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by 17 which increased total open position to 193
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by -28 which decreased total open position to 173
On 4 Nov PNB was trading at 103.65. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was 37.90, the open interest changed by 156 which increased total open position to 201
On 1 Nov PNB was trading at 100.98. The strike last trading price was 3.95, which was -2.35 lower than the previous day. The implied volatity was 35.44, the open interest changed by 8 which increased total open position to 46
On 31 Oct PNB was trading at 97.90. The strike last trading price was 6.3, 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 Oct PNB was trading at 99.96. The strike last trading price was 6.3, 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 6.3, 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 6.3, which was 0.30 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 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 24 Oct PNB was trading at 98.75. The strike last trading price was 6, which was 1.00 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 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 22 Oct PNB was trading at 94.95. 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 21 Oct PNB was trading at 102.29. 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 18 Oct PNB was trading at 103.27. 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 17 Oct PNB was trading at 102.46. 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 16 Oct PNB was trading at 105.05. 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 15 Oct PNB was trading at 104.98. 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 14 Oct PNB was trading at 105.01. 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 11 Oct PNB was trading at 104.91. 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 10 Oct PNB was trading at 103.69. 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 9 Oct PNB was trading at 104.10. 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 8 Oct PNB was trading at 102.49. 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 7 Oct PNB was trading at 102.07. 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 4 Oct PNB was trading at 105.85. 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 3 Oct PNB was trading at 105.06. 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 1 Oct PNB was trading at 105.21. 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 30 Sept PNB was trading at 107.21. 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 27 Sept PNB was trading at 109.22. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
