PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 108 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.1 | -0.25 | 44.96 | 199 | -17 | 319 | |||
| 20 Nov | 100.86 | 0.35 | 0.00 | 36.88 | 274 | -33 | 338 | |||
| 19 Nov | 100.86 | 0.35 | 0.00 | 36.88 | 274 | -31 | 338 | |||
| 18 Nov | 100.53 | 0.35 | 0.00 | 34.90 | 273 | -7 | 366 | |||
| 14 Nov | 99.49 | 0.35 | -0.20 | 32.07 | 346 | 21 | 371 | |||
| 13 Nov | 100.56 | 0.55 | -0.60 | 31.72 | 955 | -42 | 354 | |||
| 12 Nov | 103.73 | 1.15 | -0.45 | 30.64 | 587 | 25 | 396 | |||
| 11 Nov | 105.14 | 1.6 | 0.00 | 28.97 | 660 | -15 | 368 | |||
| 8 Nov | 104.79 | 1.6 | -1.15 | 28.70 | 971 | -6 | 383 | |||
| 7 Nov | 106.71 | 2.75 | -0.25 | 30.34 | 1,770 | 145 | 390 | |||
| 6 Nov | 106.98 | 3 | 0.40 | 30.23 | 614 | 111 | 246 | |||
| 5 Nov | 104.71 | 2.6 | 0.15 | 35.89 | 551 | 49 | 134 | |||
| 4 Nov | 103.65 | 2.45 | 0.80 | 37.00 | 430 | 52 | 85 | |||
| 1 Nov | 100.98 | 1.65 | 0.45 | 35.31 | 28 | 10 | 35 | |||
| 31 Oct | 97.90 | 1.2 | -0.15 | - | 3 | 0 | 25 | |||
| 30 Oct | 99.96 | 1.35 | 0.00 | - | 0 | -3 | 0 | |||
| 29 Oct | 101.33 | 1.35 | -0.15 | - | 3 | -2 | 26 | |||
| 28 Oct | 98.64 | 1.5 | 0.15 | - | 74 | 24 | 28 | |||
| 25 Oct | 95.72 | 1.35 | -0.50 | - | 2 | 1 | 4 | |||
| 24 Oct | 98.75 | 1.85 | -6.55 | - | 22 | 8 | 8 | |||
| 23 Oct | 96.68 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 104.98 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 8.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 8.4 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 108 expiring on 28NOV2024
Delta for 108 CE is 0.04
Historical price for 108 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 44.96, the open interest changed by -17 which decreased total open position to 319
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 36.88, the open interest changed by -33 which decreased total open position to 338
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 36.88, the open interest changed by -31 which decreased total open position to 338
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 34.90, the open interest changed by -7 which decreased total open position to 366
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 32.07, the open interest changed by 21 which increased total open position to 371
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was 31.72, the open interest changed by -42 which decreased total open position to 354
On 12 Nov PNB was trading at 103.73. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 30.64, the open interest changed by 25 which increased total open position to 396
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 28.97, the open interest changed by -15 which decreased total open position to 368
On 8 Nov PNB was trading at 104.79. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 28.70, the open interest changed by -6 which decreased total open position to 383
On 7 Nov PNB was trading at 106.71. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 30.34, the open interest changed by 145 which increased total open position to 390
On 6 Nov PNB was trading at 106.98. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was 30.23, the open interest changed by 111 which increased total open position to 246
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 35.89, the open interest changed by 49 which increased total open position to 134
On 4 Nov PNB was trading at 103.65. The strike last trading price was 2.45, which was 0.80 higher than the previous day. The implied volatity was 37.00, the open interest changed by 52 which increased total open position to 85
On 1 Nov PNB was trading at 100.98. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 35.31, the open interest changed by 10 which increased total open position to 35
On 31 Oct PNB was trading at 97.90. The strike last trading price was 1.2, which was -0.15 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 1.35, 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 1.35, which was -0.15 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 1.5, 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 1.35, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 1.85, which was -6.55 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 108 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.03
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 11.9 | 4.40 | 72.30 | 10 | -7 | 105 |
| 20 Nov | 100.86 | 7.5 | 0.00 | 37.37 | 49 | -10 | 114 |
| 19 Nov | 100.86 | 7.5 | 1.25 | 37.37 | 49 | -8 | 114 |
| 18 Nov | 100.53 | 6.25 | -2.25 | - | 21 | -9 | 124 |
| 14 Nov | 99.49 | 8.5 | 1.30 | 37.09 | 56 | 10 | 132 |
| 13 Nov | 100.56 | 7.2 | 2.05 | 29.74 | 56 | -2 | 124 |
| 12 Nov | 103.73 | 5.15 | 1.05 | 30.26 | 36 | 3 | 127 |
| 11 Nov | 105.14 | 4.1 | -0.50 | 29.46 | 161 | 5 | 123 |
| 8 Nov | 104.79 | 4.6 | 1.00 | 29.14 | 545 | 4 | 118 |
| 7 Nov | 106.71 | 3.6 | 0.25 | 31.42 | 543 | 45 | 115 |
| 6 Nov | 106.98 | 3.35 | -1.85 | 30.22 | 145 | 42 | 70 |
| 5 Nov | 104.71 | 5.2 | -4.30 | 34.99 | 78 | 23 | 24 |
| 4 Nov | 103.65 | 9.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 100.98 | 9.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 97.90 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 9.5 | 0.00 | - | 0 | 0 | 1 |
| 29 Oct | 101.33 | 9.5 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 98.64 | 9.5 | 1.75 | - | 1 | 0 | 0 |
| 25 Oct | 95.72 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 7.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 7.75 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 108 expiring on 28NOV2024
Delta for 108 PE is -0.85
Historical price for 108 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 11.9, which was 4.40 higher than the previous day. The implied volatity was 72.30, the open interest changed by -7 which decreased total open position to 105
On 20 Nov PNB was trading at 100.86. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was 37.37, the open interest changed by -10 which decreased total open position to 114
On 19 Nov PNB was trading at 100.86. The strike last trading price was 7.5, which was 1.25 higher than the previous day. The implied volatity was 37.37, the open interest changed by -8 which decreased total open position to 114
On 18 Nov PNB was trading at 100.53. The strike last trading price was 6.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 124
On 14 Nov PNB was trading at 99.49. The strike last trading price was 8.5, which was 1.30 higher than the previous day. The implied volatity was 37.09, the open interest changed by 10 which increased total open position to 132
On 13 Nov PNB was trading at 100.56. The strike last trading price was 7.2, which was 2.05 higher than the previous day. The implied volatity was 29.74, the open interest changed by -2 which decreased total open position to 124
On 12 Nov PNB was trading at 103.73. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 127
On 11 Nov PNB was trading at 105.14. The strike last trading price was 4.1, which was -0.50 lower than the previous day. The implied volatity was 29.46, the open interest changed by 5 which increased total open position to 123
On 8 Nov PNB was trading at 104.79. The strike last trading price was 4.6, which was 1.00 higher than the previous day. The implied volatity was 29.14, the open interest changed by 4 which increased total open position to 118
On 7 Nov PNB was trading at 106.71. The strike last trading price was 3.6, which was 0.25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 45 which increased total open position to 115
On 6 Nov PNB was trading at 106.98. The strike last trading price was 3.35, which was -1.85 lower than the previous day. The implied volatity was 30.22, the open interest changed by 42 which increased total open position to 70
On 5 Nov PNB was trading at 104.71. The strike last trading price was 5.2, which was -4.30 lower than the previous day. The implied volatity was 34.99, the open interest changed by 23 which increased total open position to 24
On 4 Nov PNB was trading at 103.65. The strike last trading price was 9.5, 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 1 Nov PNB was trading at 100.98. The strike last trading price was 9.5, 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 9.5, 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 Oct PNB was trading at 99.96. The strike last trading price was 9.5, 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 9.5, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 9.5, which was 1.75 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
