PNB
Punjab National Bank
Historical option data for PNB
17 Dec 2024 04:12 PM IST
| PNB 26DEC2024 113 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.04
Theta: -0.08
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Dec | 105.99 | 0.4 | -0.35 | 35.69 | 435 | 61 | 653 | |||
| 16 Dec | 108.18 | 0.75 | 0.00 | 33.59 | 338 | -10 | 592 | |||
| 13 Dec | 107.73 | 0.75 | -0.20 | 28.97 | 1,091 | 59 | 606 | |||
| 12 Dec | 107.82 | 0.95 | -0.40 | 31.24 | 588 | -16 | 547 | |||
| 11 Dec | 108.58 | 1.35 | -1.20 | 32.76 | 1,022 | -94 | 570 | |||
| 10 Dec | 110.47 | 2.55 | 1.00 | 35.04 | 1,331 | 53 | 665 | |||
| 9 Dec | 108.77 | 1.55 | -0.55 | 32.47 | 862 | -102 | 612 | |||
| 6 Dec | 110.10 | 2.1 | 0.10 | 30.01 | 1,937 | 121 | 710 | |||
| 5 Dec | 109.08 | 2 | -0.25 | 31.92 | 1,074 | 247 | 588 | |||
| 4 Dec | 110.01 | 2.25 | 0.70 | 30.14 | 689 | 12 | 342 | |||
| 3 Dec | 107.97 | 1.55 | 0.55 | 30.17 | 397 | 56 | 330 | |||
| 2 Dec | 105.00 | 1 | 0.00 | 31.35 | 121 | 30 | 273 | |||
| 29 Nov | 104.90 | 1 | -0.75 | 29.83 | 332 | 191 | 224 | |||
| 28 Nov | 106.29 | 1.75 | 0.60 | 31.21 | 47 | 12 | 32 | |||
| 27 Nov | 104.38 | 1.15 | -0.25 | 31.37 | 15 | 9 | 20 | |||
| 26 Nov | 105.11 | 1.4 | 0.10 | 31.79 | 8 | 5 | 10 | |||
| 25 Nov | 104.11 | 1.3 | 0.00 | 32.43 | 7 | 4 | 5 | |||
| 22 Nov | 99.82 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 96.37 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 100.86 | 1.3 | 0.00 | 37.29 | 1 | 0 | 1 | |||
| 19 Nov | 100.86 | 1.3 | 0.40 | 37.29 | 1 | 0 | 1 | |||
| 18 Nov | 100.53 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 0.9 | -2.15 | 32.50 | 1 | 0 | 1 | |||
| 13 Nov | 100.56 | 3.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 103.73 | 3.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 3.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 104.79 | 3.05 | 0.55 | 37.99 | 1 | 0 | 0 | |||
| 7 Nov | 106.71 | 2.5 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 2.5 | 0.00 | 3.67 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 104.71 | 2.5 | 2.50 | 5.49 | 0 | 0 | 0 | |||
| 4 Nov | 103.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 113 expiring on 26DEC2024
Delta for 113 CE is 0.14
Historical price for 113 CE is as follows
On 17 Dec PNB was trading at 105.99. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 35.69, the open interest changed by 61 which increased total open position to 653
On 16 Dec PNB was trading at 108.18. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 33.59, the open interest changed by -10 which decreased total open position to 592
On 13 Dec PNB was trading at 107.73. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 28.97, the open interest changed by 59 which increased total open position to 606
On 12 Dec PNB was trading at 107.82. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 31.24, the open interest changed by -16 which decreased total open position to 547
On 11 Dec PNB was trading at 108.58. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was 32.76, the open interest changed by -94 which decreased total open position to 570
On 10 Dec PNB was trading at 110.47. The strike last trading price was 2.55, which was 1.00 higher than the previous day. The implied volatity was 35.04, the open interest changed by 53 which increased total open position to 665
On 9 Dec PNB was trading at 108.77. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 32.47, the open interest changed by -102 which decreased total open position to 612
On 6 Dec PNB was trading at 110.10. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 30.01, the open interest changed by 121 which increased total open position to 710
On 5 Dec PNB was trading at 109.08. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 31.92, the open interest changed by 247 which increased total open position to 588
On 4 Dec PNB was trading at 110.01. The strike last trading price was 2.25, which was 0.70 higher than the previous day. The implied volatity was 30.14, the open interest changed by 12 which increased total open position to 342
On 3 Dec PNB was trading at 107.97. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 30.17, the open interest changed by 56 which increased total open position to 330
On 2 Dec PNB was trading at 105.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 31.35, the open interest changed by 30 which increased total open position to 273
On 29 Nov PNB was trading at 104.90. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 29.83, the open interest changed by 191 which increased total open position to 224
On 28 Nov PNB was trading at 106.29. The strike last trading price was 1.75, which was 0.60 higher than the previous day. The implied volatity was 31.21, the open interest changed by 12 which increased total open position to 32
On 27 Nov PNB was trading at 104.38. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by 9 which increased total open position to 20
On 26 Nov PNB was trading at 105.11. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 31.79, the open interest changed by 5 which increased total open position to 10
On 25 Nov PNB was trading at 104.11. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 32.43, the open interest changed by 4 which increased total open position to 5
On 22 Nov PNB was trading at 99.82. The strike last trading price was 1.3, 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 1.3, 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 1.3, which was 0.00 lower than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 1
On 19 Nov PNB was trading at 100.86. The strike last trading price was 1.3, which was 0.40 higher than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 1
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.9, 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 14 Nov PNB was trading at 99.49. The strike last trading price was 0.9, which was -2.15 lower than the previous day. The implied volatity was 32.50, 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 3.05, 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 3.05, 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 11 Nov PNB was trading at 105.14. The strike last trading price was 3.05, 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 8 Nov PNB was trading at 104.79. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 37.99, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 2.5, which was 2.50 higher than the previous day. The implied volatity was 5.49, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| PNB 26DEC2024 113 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Dec | 105.99 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 108.18 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 107.73 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 107.82 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 108.58 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 110.47 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 108.77 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 110.10 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 109.08 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 110.01 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 107.97 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 105.00 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 104.90 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 106.29 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 104.38 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 105.11 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 104.11 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 99.82 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 96.37 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 100.86 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 100.86 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 100.53 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 99.49 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 100.56 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 103.73 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 105.14 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 104.79 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 106.71 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 106.98 | 16.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 104.71 | 16.35 | 16.35 | - | 0 | 0 | 0 |
| 4 Nov | 103.65 | 0 | 0.00 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 113 expiring on 26DEC2024
Delta for 113 PE is -
Historical price for 113 PE is as follows
On 17 Dec PNB was trading at 105.99. The strike last trading price was 16.35, 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 16 Dec PNB was trading at 108.18. The strike last trading price was 16.35, 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 13 Dec PNB was trading at 107.73. The strike last trading price was 16.35, 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 12 Dec PNB was trading at 107.82. The strike last trading price was 16.35, 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 Dec PNB was trading at 108.58. The strike last trading price was 16.35, 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 10 Dec PNB was trading at 110.47. The strike last trading price was 16.35, 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 9 Dec PNB was trading at 108.77. The strike last trading price was 16.35, 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 Dec PNB was trading at 110.10. The strike last trading price was 16.35, 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 Dec PNB was trading at 109.08. The strike last trading price was 16.35, 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 Dec PNB was trading at 110.01. The strike last trading price was 16.35, 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 3 Dec PNB was trading at 107.97. The strike last trading price was 16.35, 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 2 Dec PNB was trading at 105.00. The strike last trading price was 16.35, 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 29 Nov PNB was trading at 104.90. The strike last trading price was 16.35, 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 28 Nov PNB was trading at 106.29. The strike last trading price was 16.35, 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 27 Nov PNB was trading at 104.38. The strike last trading price was 16.35, 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 26 Nov PNB was trading at 105.11. The strike last trading price was 16.35, 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 25 Nov PNB was trading at 104.11. The strike last trading price was 16.35, 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 22 Nov PNB was trading at 99.82. The strike last trading price was 16.35, 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 21 Nov PNB was trading at 96.37. The strike last trading price was 16.35, 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 20 Nov PNB was trading at 100.86. The strike last trading price was 16.35, 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 19 Nov PNB was trading at 100.86. The strike last trading price was 16.35, 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 18 Nov PNB was trading at 100.53. The strike last trading price was 16.35, 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 14 Nov PNB was trading at 99.49. The strike last trading price was 16.35, 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 13 Nov PNB was trading at 100.56. The strike last trading price was 16.35, 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 12 Nov PNB was trading at 103.73. The strike last trading price was 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, which was 16.35 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
