PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 103 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.03
Theta: -0.09
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.35 | -0.85 | 39.61 | 1,114 | 73 | 411 | |||
| 20 Nov | 100.86 | 1.2 | 0.00 | 32.99 | 1,671 | -40 | 341 | |||
| 19 Nov | 100.86 | 1.2 | -0.15 | 32.99 | 1,671 | -37 | 341 | |||
| 18 Nov | 100.53 | 1.35 | 0.15 | 33.56 | 1,674 | 13 | 379 | |||
| 14 Nov | 99.49 | 1.2 | -0.55 | 30.29 | 1,142 | 87 | 369 | |||
| 13 Nov | 100.56 | 1.75 | -1.40 | 30.85 | 1,264 | 97 | 284 | |||
| 12 Nov | 103.73 | 3.15 | -0.95 | 30.77 | 171 | 8 | 186 | |||
| 11 Nov | 105.14 | 4.1 | 0.05 | 29.69 | 282 | 3 | 177 | |||
| 8 Nov | 104.79 | 4.05 | -2.10 | 30.38 | 159 | -2 | 170 | |||
| 7 Nov | 106.71 | 6.15 | 0.10 | 36.52 | 106 | -9 | 172 | |||
| 6 Nov | 106.98 | 6.05 | 1.05 | 31.50 | 313 | -19 | 181 | |||
| 5 Nov | 104.71 | 5 | 0.25 | 36.40 | 1,594 | -44 | 198 | |||
| 4 Nov | 103.65 | 4.75 | 1.35 | 38.21 | 1,330 | 158 | 235 | |||
| 1 Nov | 100.98 | 3.4 | 1.10 | 35.67 | 87 | 5 | 78 | |||
| 31 Oct | 97.90 | 2.3 | -0.40 | - | 10 | -9 | 74 | |||
| 30 Oct | 99.96 | 2.7 | 0.00 | - | 0 | -6 | 0 | |||
| 29 Oct | 101.33 | 2.7 | -0.25 | - | 6 | -5 | 84 | |||
| 28 Oct | 98.64 | 2.95 | 0.30 | - | 185 | 70 | 89 | |||
| 25 Oct | 95.72 | 2.65 | -0.55 | - | 20 | 8 | 19 | |||
| 24 Oct | 98.75 | 3.2 | -7.80 | - | 14 | 11 | 11 | |||
| 23 Oct | 96.68 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 11 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 103.69 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 11 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 103 expiring on 28NOV2024
Delta for 103 CE is 0.13
Historical price for 103 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 39.61, the open interest changed by 73 which increased total open position to 411
On 20 Nov PNB was trading at 100.86. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 32.99, the open interest changed by -40 which decreased total open position to 341
On 19 Nov PNB was trading at 100.86. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 32.99, the open interest changed by -37 which decreased total open position to 341
On 18 Nov PNB was trading at 100.53. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 33.56, the open interest changed by 13 which increased total open position to 379
On 14 Nov PNB was trading at 99.49. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 30.29, the open interest changed by 87 which increased total open position to 369
On 13 Nov PNB was trading at 100.56. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was 30.85, the open interest changed by 97 which increased total open position to 284
On 12 Nov PNB was trading at 103.73. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 8 which increased total open position to 186
On 11 Nov PNB was trading at 105.14. The strike last trading price was 4.1, which was 0.05 higher than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 177
On 8 Nov PNB was trading at 104.79. The strike last trading price was 4.05, which was -2.10 lower than the previous day. The implied volatity was 30.38, the open interest changed by -2 which decreased total open position to 170
On 7 Nov PNB was trading at 106.71. The strike last trading price was 6.15, which was 0.10 higher than the previous day. The implied volatity was 36.52, the open interest changed by -9 which decreased total open position to 172
On 6 Nov PNB was trading at 106.98. The strike last trading price was 6.05, which was 1.05 higher than the previous day. The implied volatity was 31.50, the open interest changed by -19 which decreased total open position to 181
On 5 Nov PNB was trading at 104.71. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 36.40, the open interest changed by -44 which decreased total open position to 198
On 4 Nov PNB was trading at 103.65. The strike last trading price was 4.75, which was 1.35 higher than the previous day. The implied volatity was 38.21, the open interest changed by 158 which increased total open position to 235
On 1 Nov PNB was trading at 100.98. The strike last trading price was 3.4, which was 1.10 higher than the previous day. The implied volatity was 35.67, the open interest changed by 5 which increased total open position to 78
On 31 Oct PNB was trading at 97.90. The strike last trading price was 2.3, which was -0.40 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 2.7, 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 2.7, which was -0.25 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 2.95, 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 2.65, which was -0.55 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 3.2, which was -7.80 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 103 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.03
Theta: -0.08
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 6.7 | 3.30 | 44.36 | 271 | 11 | 224 |
| 20 Nov | 100.86 | 3.4 | 0.00 | 33.91 | 1,454 | 42 | 213 |
| 19 Nov | 100.86 | 3.4 | -0.05 | 33.91 | 1,454 | 42 | 213 |
| 18 Nov | 100.53 | 3.45 | -0.75 | 33.27 | 304 | -23 | 171 |
| 14 Nov | 99.49 | 4.2 | 0.75 | 30.93 | 662 | 6 | 194 |
| 13 Nov | 100.56 | 3.45 | 1.20 | 30.00 | 1,067 | 3 | 186 |
| 12 Nov | 103.73 | 2.25 | 0.60 | 31.37 | 662 | -11 | 178 |
| 11 Nov | 105.14 | 1.65 | -0.35 | 30.52 | 652 | 41 | 190 |
| 8 Nov | 104.79 | 2 | 0.45 | 29.98 | 537 | -13 | 149 |
| 7 Nov | 106.71 | 1.55 | 0.15 | 32.35 | 464 | -44 | 162 |
| 6 Nov | 106.98 | 1.4 | -1.35 | 31.15 | 540 | 34 | 206 |
| 5 Nov | 104.71 | 2.75 | -0.55 | 36.37 | 878 | 52 | 172 |
| 4 Nov | 103.65 | 3.3 | -1.25 | 37.49 | 409 | 72 | 120 |
| 1 Nov | 100.98 | 4.55 | -1.45 | 35.98 | 5 | 4 | 49 |
| 31 Oct | 97.90 | 6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 6 | 0.00 | - | 0 | 45 | 0 |
| 28 Oct | 98.64 | 6 | 0.60 | - | 56 | 10 | 10 |
| 25 Oct | 95.72 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 5.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 5.4 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 103 expiring on 28NOV2024
Delta for 103 PE is -0.84
Historical price for 103 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 6.7, which was 3.30 higher than the previous day. The implied volatity was 44.36, the open interest changed by 11 which increased total open position to 224
On 20 Nov PNB was trading at 100.86. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 33.91, the open interest changed by 42 which increased total open position to 213
On 19 Nov PNB was trading at 100.86. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 33.91, the open interest changed by 42 which increased total open position to 213
On 18 Nov PNB was trading at 100.53. The strike last trading price was 3.45, which was -0.75 lower than the previous day. The implied volatity was 33.27, the open interest changed by -23 which decreased total open position to 171
On 14 Nov PNB was trading at 99.49. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 30.93, the open interest changed by 6 which increased total open position to 194
On 13 Nov PNB was trading at 100.56. The strike last trading price was 3.45, which was 1.20 higher than the previous day. The implied volatity was 30.00, the open interest changed by 3 which increased total open position to 186
On 12 Nov PNB was trading at 103.73. The strike last trading price was 2.25, which was 0.60 higher than the previous day. The implied volatity was 31.37, the open interest changed by -11 which decreased total open position to 178
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 30.52, the open interest changed by 41 which increased total open position to 190
On 8 Nov PNB was trading at 104.79. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 29.98, the open interest changed by -13 which decreased total open position to 149
On 7 Nov PNB was trading at 106.71. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 32.35, the open interest changed by -44 which decreased total open position to 162
On 6 Nov PNB was trading at 106.98. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by 34 which increased total open position to 206
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by 52 which increased total open position to 172
On 4 Nov PNB was trading at 103.65. The strike last trading price was 3.3, which was -1.25 lower than the previous day. The implied volatity was 37.49, the open interest changed by 72 which increased total open position to 120
On 1 Nov PNB was trading at 100.98. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was 35.98, the open interest changed by 4 which increased total open position to 49
On 31 Oct PNB was trading at 97.90. 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 30 Oct PNB was trading at 99.96. 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 29 Oct PNB was trading at 101.33. 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 28 Oct PNB was trading at 98.64. The strike last trading price was 6, which was 0.60 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 5.4, 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 5.4, 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 23 Oct PNB was trading at 96.68. The strike last trading price was 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
