PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 104 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.02
Theta: -0.07
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.25 | -0.65 | 39.85 | 848 | -19 | 414 | |||
| 20 Nov | 100.86 | 0.9 | 0.00 | 32.97 | 1,526 | 56 | 439 | |||
| 19 Nov | 100.86 | 0.9 | -0.15 | 32.97 | 1,526 | 62 | 439 | |||
| 18 Nov | 100.53 | 1.05 | 0.10 | 33.76 | 1,124 | 24 | 376 | |||
| 14 Nov | 99.49 | 0.95 | -0.50 | 30.64 | 901 | 48 | 354 | |||
| 13 Nov | 100.56 | 1.45 | -1.25 | 31.49 | 1,329 | 71 | 307 | |||
| 12 Nov | 103.73 | 2.7 | -0.75 | 31.49 | 794 | 44 | 236 | |||
| 11 Nov | 105.14 | 3.45 | 0.10 | 29.17 | 1,139 | 34 | 191 | |||
|
|
||||||||||
| 8 Nov | 104.79 | 3.35 | -1.75 | 28.97 | 264 | 14 | 151 | |||
| 7 Nov | 106.71 | 5.1 | -0.25 | 32.12 | 198 | -7 | 137 | |||
| 6 Nov | 106.98 | 5.35 | 0.95 | 31.25 | 549 | -42 | 146 | |||
| 5 Nov | 104.71 | 4.4 | 0.25 | 35.93 | 1,698 | 49 | 187 | |||
| 4 Nov | 103.65 | 4.15 | 1.15 | 37.38 | 885 | 87 | 142 | |||
| 1 Nov | 100.98 | 3 | 0.95 | 35.95 | 19 | 4 | 54 | |||
| 31 Oct | 97.90 | 2.05 | -0.45 | - | 11 | 0 | 47 | |||
| 30 Oct | 99.96 | 2.5 | 0.00 | - | 0 | -4 | 0 | |||
| 29 Oct | 101.33 | 2.5 | -0.25 | - | 4 | -1 | 50 | |||
| 28 Oct | 98.64 | 2.75 | 0.45 | - | 85 | 30 | 50 | |||
| 25 Oct | 95.72 | 2.3 | -0.65 | - | 16 | 11 | 20 | |||
| 24 Oct | 98.75 | 2.95 | -7.50 | - | 9 | 8 | 8 | |||
| 23 Oct | 96.68 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 10.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 10.45 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 104 expiring on 28NOV2024
Delta for 104 CE is 0.10
Historical price for 104 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.25, which was -0.65 lower than the previous day. The implied volatity was 39.85, the open interest changed by -19 which decreased total open position to 414
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 32.97, the open interest changed by 56 which increased total open position to 439
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by 62 which increased total open position to 439
On 18 Nov PNB was trading at 100.53. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 33.76, the open interest changed by 24 which increased total open position to 376
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 30.64, the open interest changed by 48 which increased total open position to 354
On 13 Nov PNB was trading at 100.56. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 31.49, the open interest changed by 71 which increased total open position to 307
On 12 Nov PNB was trading at 103.73. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 31.49, the open interest changed by 44 which increased total open position to 236
On 11 Nov PNB was trading at 105.14. The strike last trading price was 3.45, which was 0.10 higher than the previous day. The implied volatity was 29.17, the open interest changed by 34 which increased total open position to 191
On 8 Nov PNB was trading at 104.79. The strike last trading price was 3.35, which was -1.75 lower than the previous day. The implied volatity was 28.97, the open interest changed by 14 which increased total open position to 151
On 7 Nov PNB was trading at 106.71. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by -7 which decreased total open position to 137
On 6 Nov PNB was trading at 106.98. The strike last trading price was 5.35, which was 0.95 higher than the previous day. The implied volatity was 31.25, the open interest changed by -42 which decreased total open position to 146
On 5 Nov PNB was trading at 104.71. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was 35.93, the open interest changed by 49 which increased total open position to 187
On 4 Nov PNB was trading at 103.65. The strike last trading price was 4.15, which was 1.15 higher than the previous day. The implied volatity was 37.38, the open interest changed by 87 which increased total open position to 142
On 1 Nov PNB was trading at 100.98. The strike last trading price was 3, which was 0.95 higher than the previous day. The implied volatity was 35.95, the open interest changed by 4 which increased total open position to 54
On 31 Oct PNB was trading at 97.90. The strike last trading price was 2.05, which was -0.45 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 2.5, 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 2.5, 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 2.75, which was 0.45 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 2.3, 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 2.95, which was -7.50 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 104 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.04
Theta: -0.11
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 7.9 | 3.65 | 54.81 | 78 | -21 | 272 |
| 20 Nov | 100.86 | 4.25 | 0.00 | 36.74 | 773 | 20 | 294 |
| 19 Nov | 100.86 | 4.25 | 0.15 | 36.74 | 773 | 21 | 294 |
| 18 Nov | 100.53 | 4.1 | -0.85 | 32.62 | 119 | 4 | 272 |
| 14 Nov | 99.49 | 4.95 | 0.80 | 31.40 | 331 | 32 | 269 |
| 13 Nov | 100.56 | 4.15 | 1.45 | 30.64 | 546 | -8 | 236 |
| 12 Nov | 103.73 | 2.7 | 0.75 | 30.97 | 809 | 6 | 249 |
| 11 Nov | 105.14 | 1.95 | -0.45 | 29.43 | 936 | 28 | 244 |
| 8 Nov | 104.79 | 2.4 | 0.60 | 29.68 | 794 | -57 | 216 |
| 7 Nov | 106.71 | 1.8 | 0.05 | 31.44 | 803 | 98 | 278 |
| 6 Nov | 106.98 | 1.75 | -1.35 | 31.52 | 496 | -16 | 178 |
| 5 Nov | 104.71 | 3.1 | -0.60 | 35.48 | 845 | 66 | 192 |
| 4 Nov | 103.65 | 3.7 | -2.30 | 36.73 | 165 | 59 | 125 |
| 1 Nov | 100.98 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 97.90 | 6 | -1.15 | - | 2 | 0 | 66 |
| 30 Oct | 99.96 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 7.15 | 0.00 | - | 0 | 0 | 66 |
| 28 Oct | 98.64 | 7.15 | 1.40 | - | 20 | 66 | 66 |
| 25 Oct | 95.72 | 5.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 5.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 5.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 5.75 | 0.00 | - | 0 | 0 | 66 |
| 21 Oct | 102.29 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 18 Oct | 103.27 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 17 Oct | 102.46 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 16 Oct | 105.05 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 15 Oct | 104.98 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 14 Oct | 105.01 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 11 Oct | 104.91 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 10 Oct | 103.69 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 9 Oct | 104.10 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 8 Oct | 102.49 | 5.75 | 0.00 | - | 23 | 0 | 66 |
| 7 Oct | 102.07 | 5.75 | 2.35 | - | 23 | 7 | 66 |
| 4 Oct | 105.85 | 3.4 | -0.55 | - | 2 | 0 | 59 |
| 3 Oct | 105.06 | 3.95 | 0.00 | - | 6 | 2 | 59 |
| 1 Oct | 105.21 | 3.95 | 0.70 | - | 63 | 54 | 55 |
| 30 Sept | 107.21 | 3.25 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 109.22 | 3.25 | - | 1 | 0 | 0 | |
For Punjab National Bank - strike price 104 expiring on 28NOV2024
Delta for 104 PE is -0.82
Historical price for 104 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 7.9, which was 3.65 higher than the previous day. The implied volatity was 54.81, the open interest changed by -21 which decreased total open position to 272
On 20 Nov PNB was trading at 100.86. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 36.74, the open interest changed by 20 which increased total open position to 294
On 19 Nov PNB was trading at 100.86. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 36.74, the open interest changed by 21 which increased total open position to 294
On 18 Nov PNB was trading at 100.53. The strike last trading price was 4.1, which was -0.85 lower than the previous day. The implied volatity was 32.62, the open interest changed by 4 which increased total open position to 272
On 14 Nov PNB was trading at 99.49. The strike last trading price was 4.95, which was 0.80 higher than the previous day. The implied volatity was 31.40, the open interest changed by 32 which increased total open position to 269
On 13 Nov PNB was trading at 100.56. The strike last trading price was 4.15, which was 1.45 higher than the previous day. The implied volatity was 30.64, the open interest changed by -8 which decreased total open position to 236
On 12 Nov PNB was trading at 103.73. The strike last trading price was 2.7, which was 0.75 higher than the previous day. The implied volatity was 30.97, the open interest changed by 6 which increased total open position to 249
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 29.43, the open interest changed by 28 which increased total open position to 244
On 8 Nov PNB was trading at 104.79. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was 29.68, the open interest changed by -57 which decreased total open position to 216
On 7 Nov PNB was trading at 106.71. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 31.44, the open interest changed by 98 which increased total open position to 278
On 6 Nov PNB was trading at 106.98. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was 31.52, the open interest changed by -16 which decreased total open position to 178
On 5 Nov PNB was trading at 104.71. The strike last trading price was 3.1, which was -0.60 lower than the previous day. The implied volatity was 35.48, the open interest changed by 66 which increased total open position to 192
On 4 Nov PNB was trading at 103.65. The strike last trading price was 3.7, which was -2.30 lower than the previous day. The implied volatity was 36.73, the open interest changed by 59 which increased total open position to 125
On 1 Nov PNB was trading at 100.98. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PNB was trading at 97.90. The strike last trading price was 6, which was -1.15 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 7.15, 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 29 Oct PNB was trading at 101.33. The strike last trading price was 7.15, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 7.15, which was 1.40 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, 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 5.75, which was 2.35 higher 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 3.4, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 3.95, 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 1 Oct PNB was trading at 105.21. The strike last trading price was 3.95, which was 0.70 higher 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 3.25, 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 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
