PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 106 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.02
Theta: -0.06
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.2 | -0.30 | 44.88 | 545 | 35 | 450 | |||
| 20 Nov | 100.86 | 0.5 | 0.00 | 33.52 | 857 | 20 | 414 | |||
| 19 Nov | 100.86 | 0.5 | -0.10 | 33.52 | 857 | 19 | 414 | |||
| 18 Nov | 100.53 | 0.6 | 0.05 | 33.92 | 798 | -73 | 394 | |||
| 14 Nov | 99.49 | 0.55 | -0.35 | 30.70 | 898 | 39 | 468 | |||
| 13 Nov | 100.56 | 0.9 | -0.80 | 31.40 | 1,227 | -38 | 437 | |||
| 12 Nov | 103.73 | 1.7 | -0.75 | 29.70 | 1,220 | -140 | 475 | |||
| 11 Nov | 105.14 | 2.45 | 0.00 | 29.54 | 1,313 | 262 | 614 | |||
| 8 Nov | 104.79 | 2.45 | -1.35 | 29.70 | 1,850 | 48 | 351 | |||
| 7 Nov | 106.71 | 3.8 | -0.30 | 30.93 | 835 | 5 | 303 | |||
| 6 Nov | 106.98 | 4.1 | 0.65 | 30.93 | 1,207 | 100 | 300 | |||
| 5 Nov | 104.71 | 3.45 | 0.20 | 36.22 | 686 | 85 | 203 | |||
| 4 Nov | 103.65 | 3.25 | 0.95 | 37.45 | 574 | 85 | 120 | |||
| 1 Nov | 100.98 | 2.3 | 0.10 | 36.09 | 9 | 0 | 34 | |||
| 31 Oct | 97.90 | 2.2 | 0.70 | - | 2 | 0 | 34 | |||
| 30 Oct | 99.96 | 1.5 | 0.00 | - | 0 | -4 | 0 | |||
|
|
||||||||||
| 29 Oct | 101.33 | 1.5 | -0.50 | - | 4 | -3 | 35 | |||
| 28 Oct | 98.64 | 2 | 0.15 | - | 68 | 25 | 38 | |||
| 25 Oct | 95.72 | 1.85 | -0.55 | - | 7 | 3 | 13 | |||
| 24 Oct | 98.75 | 2.4 | -7.00 | - | 12 | 10 | 10 | |||
| 23 Oct | 96.68 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 9.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 9.4 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 106 expiring on 28NOV2024
Delta for 106 CE is 0.08
Historical price for 106 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 44.88, the open interest changed by 35 which increased total open position to 450
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 33.52, the open interest changed by 20 which increased total open position to 414
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 33.52, the open interest changed by 19 which increased total open position to 414
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 33.92, the open interest changed by -73 which decreased total open position to 394
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 30.70, the open interest changed by 39 which increased total open position to 468
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 31.40, the open interest changed by -38 which decreased total open position to 437
On 12 Nov PNB was trading at 103.73. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 29.70, the open interest changed by -140 which decreased total open position to 475
On 11 Nov PNB was trading at 105.14. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 29.54, the open interest changed by 262 which increased total open position to 614
On 8 Nov PNB was trading at 104.79. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was 29.70, the open interest changed by 48 which increased total open position to 351
On 7 Nov PNB was trading at 106.71. The strike last trading price was 3.8, which was -0.30 lower than the previous day. The implied volatity was 30.93, the open interest changed by 5 which increased total open position to 303
On 6 Nov PNB was trading at 106.98. The strike last trading price was 4.1, which was 0.65 higher than the previous day. The implied volatity was 30.93, the open interest changed by 100 which increased total open position to 300
On 5 Nov PNB was trading at 104.71. The strike last trading price was 3.45, which was 0.20 higher than the previous day. The implied volatity was 36.22, the open interest changed by 85 which increased total open position to 203
On 4 Nov PNB was trading at 103.65. The strike last trading price was 3.25, which was 0.95 higher than the previous day. The implied volatity was 37.45, the open interest changed by 85 which increased total open position to 120
On 1 Nov PNB was trading at 100.98. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 34
On 31 Oct PNB was trading at 97.90. The strike last trading price was 2.2, 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 Oct PNB was trading at 99.96. The strike last trading price was 1.5, 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 1.5, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 2, which was 0.15 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 1.85, 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 2.4, which was -7.00 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 106 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.03
Theta: -0.10
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 9.75 | 4.00 | 59.04 | 20 | -10 | 245 |
| 20 Nov | 100.86 | 5.75 | 0.00 | 36.13 | 132 | 9 | 255 |
| 19 Nov | 100.86 | 5.75 | 0.10 | 36.13 | 132 | 9 | 255 |
| 18 Nov | 100.53 | 5.65 | -0.95 | 32.59 | 157 | -5 | 247 |
| 14 Nov | 99.49 | 6.6 | 0.95 | 32.74 | 211 | 14 | 252 |
| 13 Nov | 100.56 | 5.65 | 1.80 | 31.31 | 276 | 5 | 239 |
| 12 Nov | 103.73 | 3.85 | 0.95 | 31.06 | 555 | -69 | 234 |
| 11 Nov | 105.14 | 2.9 | -0.45 | 29.35 | 793 | 143 | 303 |
| 8 Nov | 104.79 | 3.35 | 0.80 | 28.97 | 1,245 | -54 | 160 |
| 7 Nov | 106.71 | 2.55 | 0.20 | 30.91 | 823 | 68 | 206 |
| 6 Nov | 106.98 | 2.35 | -1.70 | 29.82 | 815 | 70 | 135 |
| 5 Nov | 104.71 | 4.05 | -0.90 | 34.94 | 233 | 51 | 64 |
| 4 Nov | 103.65 | 4.95 | -3.85 | 38.34 | 15 | 10 | 11 |
| 1 Nov | 100.98 | 8.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 97.90 | 8.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 8.8 | 0.00 | - | 0 | 0 | 1 |
| 29 Oct | 101.33 | 8.8 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 98.64 | 8.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 95.72 | 8.8 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 98.75 | 8.8 | 2.05 | - | 1 | 0 | 0 |
| 23 Oct | 96.68 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 6.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 6.75 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 106 expiring on 28NOV2024
Delta for 106 PE is -0.86
Historical price for 106 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 9.75, which was 4.00 higher than the previous day. The implied volatity was 59.04, the open interest changed by -10 which decreased total open position to 245
On 20 Nov PNB was trading at 100.86. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 36.13, the open interest changed by 9 which increased total open position to 255
On 19 Nov PNB was trading at 100.86. The strike last trading price was 5.75, which was 0.10 higher than the previous day. The implied volatity was 36.13, the open interest changed by 9 which increased total open position to 255
On 18 Nov PNB was trading at 100.53. The strike last trading price was 5.65, which was -0.95 lower than the previous day. The implied volatity was 32.59, the open interest changed by -5 which decreased total open position to 247
On 14 Nov PNB was trading at 99.49. The strike last trading price was 6.6, which was 0.95 higher than the previous day. The implied volatity was 32.74, the open interest changed by 14 which increased total open position to 252
On 13 Nov PNB was trading at 100.56. The strike last trading price was 5.65, which was 1.80 higher than the previous day. The implied volatity was 31.31, the open interest changed by 5 which increased total open position to 239
On 12 Nov PNB was trading at 103.73. The strike last trading price was 3.85, which was 0.95 higher than the previous day. The implied volatity was 31.06, the open interest changed by -69 which decreased total open position to 234
On 11 Nov PNB was trading at 105.14. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 29.35, the open interest changed by 143 which increased total open position to 303
On 8 Nov PNB was trading at 104.79. The strike last trading price was 3.35, which was 0.80 higher than the previous day. The implied volatity was 28.97, the open interest changed by -54 which decreased total open position to 160
On 7 Nov PNB was trading at 106.71. The strike last trading price was 2.55, which was 0.20 higher than the previous day. The implied volatity was 30.91, the open interest changed by 68 which increased total open position to 206
On 6 Nov PNB was trading at 106.98. The strike last trading price was 2.35, which was -1.70 lower than the previous day. The implied volatity was 29.82, the open interest changed by 70 which increased total open position to 135
On 5 Nov PNB was trading at 104.71. The strike last trading price was 4.05, which was -0.90 lower than the previous day. The implied volatity was 34.94, the open interest changed by 51 which increased total open position to 64
On 4 Nov PNB was trading at 103.65. The strike last trading price was 4.95, which was -3.85 lower than the previous day. The implied volatity was 38.34, the open interest changed by 10 which increased total open position to 11
On 1 Nov PNB was trading at 100.98. The strike last trading price was 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 25 Oct PNB was trading at 95.72. The strike last trading price was 8.8, 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 8.8, which was 2.05 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 4 Oct PNB was trading at 105.85. The strike last trading price was 6.75, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 6.75, 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 1 Oct PNB was trading at 105.21. The strike last trading price was 6.75, 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 30 Sept PNB was trading at 107.21. The strike last trading price was 6.75, 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 27 Sept PNB was trading at 109.22. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
