PNB
Punjab National Bank
Historical option data for PNB
22 Nov 2024 04:12 PM IST
| PNB 28NOV2024 111 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.05
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 99.82 | 0.1 | 0.00 | 45.83 | 90 | 4 | 109 | |||
| 21 Nov | 96.37 | 0.1 | -0.05 | 53.84 | 40 | -7 | 106 | |||
| 20 Nov | 100.86 | 0.15 | 0.00 | 38.35 | 117 | -28 | 115 | |||
| 19 Nov | 100.86 | 0.15 | -0.05 | 38.35 | 117 | -26 | 115 | |||
| 18 Nov | 100.53 | 0.2 | 0.00 | 38.65 | 124 | -35 | 143 | |||
| 14 Nov | 99.49 | 0.2 | -0.15 | 34.91 | 81 | 23 | 176 | |||
| 13 Nov | 100.56 | 0.35 | -0.20 | 35.25 | 312 | 3 | 160 | |||
| 12 Nov | 103.73 | 0.55 | -0.30 | 30.69 | 314 | 15 | 157 | |||
| 11 Nov | 105.14 | 0.85 | -0.05 | 29.75 | 372 | -1 | 143 | |||
| 8 Nov | 104.79 | 0.9 | -0.75 | 29.66 | 345 | 62 | 146 | |||
| 7 Nov | 106.71 | 1.65 | -0.15 | 30.54 | 230 | 1 | 86 | |||
| 6 Nov | 106.98 | 1.8 | 0.10 | 30.02 | 292 | 29 | 84 | |||
| 5 Nov | 104.71 | 1.7 | 0.15 | 36.33 | 149 | -16 | 56 | |||
| 4 Nov | 103.65 | 1.55 | 0.55 | 36.65 | 246 | 48 | 73 | |||
| 1 Nov | 100.98 | 1 | -0.05 | 35.06 | 26 | 16 | 22 | |||
| 31 Oct | 97.90 | 1.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 99.96 | 1.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 101.33 | 1.05 | 0.00 | - | 0 | 0 | 6 | |||
| 28 Oct | 98.64 | 1.05 | -2.35 | - | 11 | 5 | 5 | |||
| 25 Oct | 95.72 | 3.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 98.75 | 3.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 3.4 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 94.95 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 21 Oct | 102.29 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 18 Oct | 103.27 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 17 Oct | 102.46 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 16 Oct | 105.05 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 15 Oct | 104.98 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 14 Oct | 105.01 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 11 Oct | 104.91 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 10 Oct | 103.69 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 9 Oct | 104.10 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 8 Oct | 102.49 | 3.4 | 0.00 | - | 2 | 0 | 1 | |||
| 7 Oct | 102.07 | 3.4 | -3.70 | - | 2 | 1 | 1 | |||
| 4 Oct | 105.85 | 7.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 7.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 7.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 7.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 7.1 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 111 expiring on 28NOV2024
Delta for 111 CE is 0.04
Historical price for 111 CE is as follows
On 22 Nov PNB was trading at 99.82. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.83, the open interest changed by 4 which increased total open position to 109
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 53.84, the open interest changed by -7 which decreased total open position to 106
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.35, the open interest changed by -28 which decreased total open position to 115
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 38.35, the open interest changed by -26 which decreased total open position to 115
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.65, the open interest changed by -35 which decreased total open position to 143
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 34.91, the open interest changed by 23 which increased total open position to 176
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 35.25, the open interest changed by 3 which increased total open position to 160
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 30.69, the open interest changed by 15 which increased total open position to 157
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 29.75, the open interest changed by -1 which decreased total open position to 143
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by 62 which increased total open position to 146
On 7 Nov PNB was trading at 106.71. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by 1 which increased total open position to 86
On 6 Nov PNB was trading at 106.98. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 30.02, the open interest changed by 29 which increased total open position to 84
On 5 Nov PNB was trading at 104.71. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 36.33, the open interest changed by -16 which decreased total open position to 56
On 4 Nov PNB was trading at 103.65. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 36.65, the open interest changed by 48 which increased total open position to 73
On 1 Nov PNB was trading at 100.98. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by 16 which increased total open position to 22
On 31 Oct PNB was trading at 97.90. The strike last trading price was 1.05, 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 1.05, 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 1.05, 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 1.05, which was -2.35 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 3.4, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 3.4, 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 23 Oct PNB was trading at 96.68. The strike last trading price was 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, 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 3.4, which was -3.70 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 111 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 99.82 | 8.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 96.37 | 8.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 100.86 | 8.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 100.86 | 8.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 100.53 | 8.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 99.49 | 8.8 | 1.75 | - | 1 | 0 | 1 |
| 13 Nov | 100.56 | 7.05 | -2.35 | - | 1 | 0 | 0 |
| 12 Nov | 103.73 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 105.14 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 104.79 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 106.71 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 106.98 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 104.71 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 103.65 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 100.98 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 97.90 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 98.64 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 95.72 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 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 111 expiring on 28NOV2024
Delta for 111 PE is 0.00
Historical price for 111 PE is as follows
On 22 Nov PNB was trading at 99.82. 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 21 Nov PNB was trading at 96.37. 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 20 Nov PNB was trading at 100.86. 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 19 Nov PNB was trading at 100.86. 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 18 Nov PNB was trading at 100.53. 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 1 which increased total open position to 0
On 14 Nov PNB was trading at 99.49. The strike last trading price was 8.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Nov PNB was trading at 100.56. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, 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 9.4, 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 11 Nov PNB was trading at 105.14. 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 0 which decreased total open position to 0
On 8 Nov PNB was trading at 104.79. 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 0 which decreased total open position to 0
On 7 Nov PNB was trading at 106.71. 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 0 which decreased total open position to 0
On 6 Nov PNB was trading at 106.98. 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 0 which decreased total open position to 0
On 5 Nov PNB was trading at 104.71. 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 0 which decreased total open position to 0
On 4 Nov PNB was trading at 103.65. 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 0 which decreased total open position to 0
On 1 Nov PNB was trading at 100.98. 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 0 which decreased total open position to 0
On 31 Oct PNB was trading at 97.90. 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 Oct PNB was trading at 99.96. 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 29 Oct PNB was trading at 101.33. 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 28 Oct PNB was trading at 98.64. 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 25 Oct PNB was trading at 95.72. 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 24 Oct PNB was trading at 98.75. 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 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
