PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 107 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -0.05
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.15 | -0.30 | 45.44 | 269 | -17 | 465 | |||
| 20 Nov | 100.86 | 0.45 | 0.00 | 36.13 | 731 | -27 | 486 | |||
| 19 Nov | 100.86 | 0.45 | 0.00 | 36.13 | 731 | -23 | 486 | |||
| 18 Nov | 100.53 | 0.45 | 0.05 | 34.17 | 453 | -46 | 511 | |||
| 14 Nov | 99.49 | 0.4 | -0.30 | 30.50 | 689 | 20 | 558 | |||
| 13 Nov | 100.56 | 0.7 | -0.70 | 31.44 | 1,227 | 44 | 548 | |||
| 12 Nov | 103.73 | 1.4 | -0.60 | 30.15 | 756 | 63 | 501 | |||
| 11 Nov | 105.14 | 2 | 0.00 | 29.30 | 965 | -80 | 438 | |||
| 8 Nov | 104.79 | 2 | -1.30 | 29.22 | 1,445 | 76 | 514 | |||
| 7 Nov | 106.71 | 3.3 | -0.30 | 31.12 | 1,778 | 71 | 438 | |||
| 6 Nov | 106.98 | 3.6 | 0.65 | 31.29 | 1,247 | 200 | 363 | |||
| 5 Nov | 104.71 | 2.95 | 0.15 | 35.53 | 675 | 36 | 164 | |||
| 4 Nov | 103.65 | 2.8 | 0.90 | 36.93 | 451 | 69 | 129 | |||
| 1 Nov | 100.98 | 1.9 | 0.45 | 35.12 | 10 | 5 | 60 | |||
|
|
||||||||||
| 31 Oct | 97.90 | 1.45 | 0.00 | - | 2 | 0 | 55 | |||
| 30 Oct | 99.96 | 1.45 | 0.00 | - | 0 | -1 | 0 | |||
| 29 Oct | 101.33 | 1.45 | -0.40 | - | 1 | 0 | 56 | |||
| 28 Oct | 98.64 | 1.85 | 0.30 | - | 63 | 6 | 55 | |||
| 25 Oct | 95.72 | 1.55 | -0.45 | - | 46 | 30 | 49 | |||
| 24 Oct | 98.75 | 2 | -1.70 | - | 9 | 2 | 17 | |||
| 23 Oct | 96.68 | 3.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 3.7 | 0.00 | - | 0 | 0 | 15 | |||
| 21 Oct | 102.29 | 3.7 | 0.00 | - | 0 | 0 | 15 | |||
| 18 Oct | 103.27 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 17 Oct | 102.46 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 16 Oct | 105.05 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 15 Oct | 104.98 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 14 Oct | 105.01 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 11 Oct | 104.91 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 10 Oct | 103.69 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 9 Oct | 104.10 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 8 Oct | 102.49 | 3.7 | 0.00 | - | 9 | 0 | 15 | |||
| 7 Oct | 102.07 | 3.7 | -1.70 | - | 9 | 1 | 15 | |||
| 4 Oct | 105.85 | 5.4 | 0.30 | - | 3 | 0 | 14 | |||
| 3 Oct | 105.06 | 5.1 | -3.80 | - | 24 | 14 | 14 | |||
| 1 Oct | 105.21 | 8.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 8.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 8.9 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 107 expiring on 28NOV2024
Delta for 107 CE is 0.06
Historical price for 107 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.15, which was -0.30 lower than the previous day. The implied volatity was 45.44, the open interest changed by -17 which decreased total open position to 465
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 36.13, the open interest changed by -27 which decreased total open position to 486
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 36.13, the open interest changed by -23 which decreased total open position to 486
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 34.17, the open interest changed by -46 which decreased total open position to 511
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 30.50, the open interest changed by 20 which increased total open position to 558
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 31.44, the open interest changed by 44 which increased total open position to 548
On 12 Nov PNB was trading at 103.73. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 30.15, the open interest changed by 63 which increased total open position to 501
On 11 Nov PNB was trading at 105.14. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 29.30, the open interest changed by -80 which decreased total open position to 438
On 8 Nov PNB was trading at 104.79. The strike last trading price was 2, which was -1.30 lower than the previous day. The implied volatity was 29.22, the open interest changed by 76 which increased total open position to 514
On 7 Nov PNB was trading at 106.71. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was 31.12, the open interest changed by 71 which increased total open position to 438
On 6 Nov PNB was trading at 106.98. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was 31.29, the open interest changed by 200 which increased total open position to 363
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 35.53, the open interest changed by 36 which increased total open position to 164
On 4 Nov PNB was trading at 103.65. The strike last trading price was 2.8, which was 0.90 higher than the previous day. The implied volatity was 36.93, the open interest changed by 69 which increased total open position to 129
On 1 Nov PNB was trading at 100.98. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 35.12, the open interest changed by 5 which increased total open position to 60
On 31 Oct PNB was trading at 97.90. The strike last trading price was 1.45, 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 Oct PNB was trading at 99.96. The strike last trading price was 1.45, 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 29 Oct PNB was trading at 101.33. The strike last trading price was 1.45, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 1.85, 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 1.55, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 2, which was -1.70 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 3.7, 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 22 Oct PNB was trading at 94.95. The strike last trading price was 3.7, 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 21 Oct PNB was trading at 102.29. The strike last trading price was 3.7, 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 18 Oct PNB was trading at 103.27. The strike last trading price was 3.7, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 3.7, 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 16 Oct PNB was trading at 105.05. The strike last trading price was 3.7, 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 15 Oct PNB was trading at 104.98. The strike last trading price was 3.7, 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 14 Oct PNB was trading at 105.01. The strike last trading price was 3.7, 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 11 Oct PNB was trading at 104.91. The strike last trading price was 3.7, 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 10 Oct PNB was trading at 103.69. The strike last trading price was 3.7, 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 9 Oct PNB was trading at 104.10. The strike last trading price was 3.7, 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 8 Oct PNB was trading at 102.49. The strike last trading price was 3.7, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 3.7, which was -1.70 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 0.30 higher 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 5.1, which was -3.80 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 8.9, 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 8.9, 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 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 107 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.02
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 10.5 | 4.35 | 53.51 | 51 | -25 | 188 |
| 20 Nov | 100.86 | 6.15 | 0.00 | 17.13 | 43 | 9 | 213 |
| 19 Nov | 100.86 | 6.15 | -0.45 | 17.13 | 43 | 9 | 213 |
| 18 Nov | 100.53 | 6.6 | -0.90 | 35.23 | 29 | -7 | 205 |
| 14 Nov | 99.49 | 7.5 | 0.95 | 34.00 | 127 | -3 | 212 |
| 13 Nov | 100.56 | 6.55 | 2.05 | 33.13 | 173 | 3 | 215 |
| 12 Nov | 103.73 | 4.5 | 1.05 | 31.01 | 440 | -36 | 211 |
| 11 Nov | 105.14 | 3.45 | -0.50 | 29.16 | 332 | 24 | 245 |
| 8 Nov | 104.79 | 3.95 | 0.90 | 29.06 | 775 | -2 | 221 |
| 7 Nov | 106.71 | 3.05 | 0.20 | 31.16 | 821 | 91 | 228 |
| 6 Nov | 106.98 | 2.85 | -1.75 | 30.26 | 456 | 64 | 140 |
| 5 Nov | 104.71 | 4.6 | -0.85 | 34.77 | 75 | 32 | 78 |
| 4 Nov | 103.65 | 5.45 | 1.45 | 37.42 | 57 | 30 | 45 |
| 1 Nov | 100.98 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 97.90 | 4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 4 | 0.00 | - | 12 | 0 | 15 |
| 29 Oct | 101.33 | 4 | -5.25 | - | 12 | 0 | 27 |
| 28 Oct | 98.64 | 9.25 | -0.95 | - | 25 | 25 | 28 |
| 25 Oct | 95.72 | 10.2 | 0.70 | - | 1 | 0 | 3 |
| 24 Oct | 98.75 | 9.5 | 2.25 | - | 3 | 2 | 2 |
| 23 Oct | 96.68 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 7.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 7.25 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 107 expiring on 28NOV2024
Delta for 107 PE is -0.91
Historical price for 107 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 10.5, which was 4.35 higher than the previous day. The implied volatity was 53.51, the open interest changed by -25 which decreased total open position to 188
On 20 Nov PNB was trading at 100.86. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 17.13, the open interest changed by 9 which increased total open position to 213
On 19 Nov PNB was trading at 100.86. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 17.13, the open interest changed by 9 which increased total open position to 213
On 18 Nov PNB was trading at 100.53. The strike last trading price was 6.6, which was -0.90 lower than the previous day. The implied volatity was 35.23, the open interest changed by -7 which decreased total open position to 205
On 14 Nov PNB was trading at 99.49. The strike last trading price was 7.5, which was 0.95 higher than the previous day. The implied volatity was 34.00, the open interest changed by -3 which decreased total open position to 212
On 13 Nov PNB was trading at 100.56. The strike last trading price was 6.55, which was 2.05 higher than the previous day. The implied volatity was 33.13, the open interest changed by 3 which increased total open position to 215
On 12 Nov PNB was trading at 103.73. The strike last trading price was 4.5, which was 1.05 higher than the previous day. The implied volatity was 31.01, the open interest changed by -36 which decreased total open position to 211
On 11 Nov PNB was trading at 105.14. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was 29.16, the open interest changed by 24 which increased total open position to 245
On 8 Nov PNB was trading at 104.79. The strike last trading price was 3.95, which was 0.90 higher than the previous day. The implied volatity was 29.06, the open interest changed by -2 which decreased total open position to 221
On 7 Nov PNB was trading at 106.71. The strike last trading price was 3.05, which was 0.20 higher than the previous day. The implied volatity was 31.16, the open interest changed by 91 which increased total open position to 228
On 6 Nov PNB was trading at 106.98. The strike last trading price was 2.85, which was -1.75 lower than the previous day. The implied volatity was 30.26, the open interest changed by 64 which increased total open position to 140
On 5 Nov PNB was trading at 104.71. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 34.77, the open interest changed by 32 which increased total open position to 78
On 4 Nov PNB was trading at 103.65. The strike last trading price was 5.45, which was 1.45 higher than the previous day. The implied volatity was 37.42, the open interest changed by 30 which increased total open position to 45
On 1 Nov PNB was trading at 100.98. The strike last trading price was 4, 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 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 Oct PNB was trading at 99.96. The strike last trading price was 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 29 Oct PNB was trading at 101.33. The strike last trading price was 4, which was -5.25 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 9.25, which was -0.95 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 10.2, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 9.5, which was 2.25 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 7.25, 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 22 Oct PNB was trading at 94.95. The strike last trading price was 7.25, 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 21 Oct PNB was trading at 102.29. The strike last trading price was 7.25, 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 18 Oct PNB was trading at 103.27. The strike last trading price was 7.25, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 7.25, 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 16 Oct PNB was trading at 105.05. The strike last trading price was 7.25, 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 15 Oct PNB was trading at 104.98. The strike last trading price was 7.25, 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 14 Oct PNB was trading at 105.01. The strike last trading price was 7.25, 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 11 Oct PNB was trading at 104.91. The strike last trading price was 7.25, 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 10 Oct PNB was trading at 103.69. The strike last trading price was 7.25, 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 9 Oct PNB was trading at 104.10. The strike last trading price was 7.25, 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 8 Oct PNB was trading at 102.49. The strike last trading price was 7.25, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 7.25, 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 4 Oct PNB was trading at 105.85. The strike last trading price was 7.25, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 7.25, 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 1 Oct PNB was trading at 105.21. The strike last trading price was 7.25, 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 30 Sept PNB was trading at 107.21. The strike last trading price was 7.25, 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 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
