PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 109 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 | -0.15 | 48.01 | 74 | 13 | 189 | |||
| 20 Nov | 100.86 | 0.25 | 0.00 | 36.81 | 128 | 27 | 162 | |||
| 19 Nov | 100.86 | 0.25 | 0.00 | 36.81 | 128 | 13 | 162 | |||
| 18 Nov | 100.53 | 0.25 | -0.05 | 34.85 | 169 | -41 | 149 | |||
| 14 Nov | 99.49 | 0.3 | -0.15 | 33.36 | 229 | 36 | 190 | |||
| 13 Nov | 100.56 | 0.45 | -0.45 | 32.47 | 810 | 22 | 159 | |||
| 12 Nov | 103.73 | 0.9 | -0.40 | 30.51 | 644 | -40 | 138 | |||
| 11 Nov | 105.14 | 1.3 | -0.10 | 29.17 | 456 | -3 | 179 | |||
| 8 Nov | 104.79 | 1.4 | -0.95 | 29.87 | 544 | -10 | 182 | |||
| 7 Nov | 106.71 | 2.35 | -0.25 | 30.54 | 688 | 74 | 189 | |||
| 6 Nov | 106.98 | 2.6 | 0.35 | 30.62 | 365 | 42 | 115 | |||
| 5 Nov | 104.71 | 2.25 | 0.15 | 35.88 | 367 | 46 | 68 | |||
| 4 Nov | 103.65 | 2.1 | 0.60 | 36.72 | 92 | 16 | 21 | |||
| 1 Nov | 100.98 | 1.5 | 0.20 | 36.31 | 5 | 1 | 4 | |||
|
|
||||||||||
| 31 Oct | 97.90 | 1.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 99.96 | 1.3 | 0.00 | - | 0 | 0 | 3 | |||
| 29 Oct | 101.33 | 1.3 | 0.00 | - | 0 | 0 | 3 | |||
| 28 Oct | 98.64 | 1.3 | -6.65 | - | 8 | 4 | 4 | |||
| 25 Oct | 95.72 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 98.75 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 7.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 7.95 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 109 expiring on 28NOV2024
Delta for 109 CE is 0.04
Historical price for 109 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 48.01, the open interest changed by 13 which increased total open position to 189
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 36.81, the open interest changed by 27 which increased total open position to 162
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 36.81, the open interest changed by 13 which increased total open position to 162
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.85, the open interest changed by -41 which decreased total open position to 149
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.36, the open interest changed by 36 which increased total open position to 190
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 32.47, the open interest changed by 22 which increased total open position to 159
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 30.51, the open interest changed by -40 which decreased total open position to 138
On 11 Nov PNB was trading at 105.14. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 29.17, the open interest changed by -3 which decreased total open position to 179
On 8 Nov PNB was trading at 104.79. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by -10 which decreased total open position to 182
On 7 Nov PNB was trading at 106.71. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 30.54, the open interest changed by 74 which increased total open position to 189
On 6 Nov PNB was trading at 106.98. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 30.62, the open interest changed by 42 which increased total open position to 115
On 5 Nov PNB was trading at 104.71. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 35.88, the open interest changed by 46 which increased total open position to 68
On 4 Nov PNB was trading at 103.65. The strike last trading price was 2.1, which was 0.60 higher than the previous day. The implied volatity was 36.72, the open interest changed by 16 which increased total open position to 21
On 1 Nov PNB was trading at 100.98. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was 36.31, the open interest changed by 1 which increased total open position to 4
On 31 Oct PNB was trading at 97.90. The strike last trading price was 1.3, 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 1.3, 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 1.3, 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 1.3, which was -6.65 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 7.95, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 7.95, 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 23 Oct PNB was trading at 96.68. The strike last trading price was 7.95, 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 22 Oct PNB was trading at 94.95. The strike last trading price was 7.95, 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 21 Oct PNB was trading at 102.29. The strike last trading price was 7.95, 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 18 Oct PNB was trading at 103.27. The strike last trading price was 7.95, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 7.95, 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 16 Oct PNB was trading at 105.05. The strike last trading price was 7.95, 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 15 Oct PNB was trading at 104.98. The strike last trading price was 7.95, 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 14 Oct PNB was trading at 105.01. The strike last trading price was 7.95, 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 11 Oct PNB was trading at 104.91. The strike last trading price was 7.95, 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 10 Oct PNB was trading at 103.69. The strike last trading price was 7.95, 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 9 Oct PNB was trading at 104.10. The strike last trading price was 7.95, 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 8 Oct PNB was trading at 102.49. The strike last trading price was 7.95, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 7.95, 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 4 Oct PNB was trading at 105.85. The strike last trading price was 7.95, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 7.95, 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 7.95, 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 30 Sept PNB was trading at 107.21. The strike last trading price was 7.95, 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 27 Sept PNB was trading at 109.22. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 109 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 5.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 100.86 | 5.9 | 0.00 | - | 1 | -1 | 62 |
| 19 Nov | 100.86 | 5.9 | -1.55 | - | 1 | 0 | 62 |
| 18 Nov | 100.53 | 7.45 | -0.65 | - | 5 | -2 | 61 |
| 14 Nov | 99.49 | 8.1 | 3.35 | - | 27 | -1 | 62 |
| 13 Nov | 100.56 | 4.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 4.75 | 0.00 | 0.00 | 0 | 36 | 0 |
| 11 Nov | 105.14 | 4.75 | -0.40 | 29.12 | 75 | 36 | 63 |
| 8 Nov | 104.79 | 5.15 | 1.30 | 27.47 | 31 | 3 | 27 |
| 7 Nov | 106.71 | 3.85 | -4.45 | 28.20 | 64 | 25 | 25 |
| 6 Nov | 106.98 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 104.71 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 103.65 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 100.98 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 97.90 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 98.64 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 95.72 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 8.3 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 109 expiring on 28NOV2024
Delta for 109 PE is 0.00
Historical price for 109 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov PNB was trading at 100.86. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62
On 19 Nov PNB was trading at 100.86. The strike last trading price was 5.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 18 Nov PNB was trading at 100.53. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 14 Nov PNB was trading at 99.49. The strike last trading price was 8.1, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62
On 13 Nov PNB was trading at 100.56. The strike last trading price was 4.75, 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 12 Nov PNB was trading at 103.73. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 11 Nov PNB was trading at 105.14. The strike last trading price was 4.75, which was -0.40 lower than the previous day. The implied volatity was 29.12, the open interest changed by 36 which increased total open position to 63
On 8 Nov PNB was trading at 104.79. The strike last trading price was 5.15, which was 1.30 higher than the previous day. The implied volatity was 27.47, the open interest changed by 3 which increased total open position to 27
On 7 Nov PNB was trading at 106.71. The strike last trading price was 3.85, which was -4.45 lower than the previous day. The implied volatity was 28.20, the open interest changed by 25 which increased total open position to 25
On 6 Nov PNB was trading at 106.98. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PNB was trading at 104.71. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PNB was trading at 103.65. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was -, 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 8.3, which was 0.00 lower than the previous day. The implied volatity was -, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, 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 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
