PNB
Punjab National Bank
Historical option data for PNB
26 Dec 2024 04:12 PM IST
| PNB 30JAN2025 114 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.07
Theta: -0.03
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 102.16 | 0.65 | -0.05 | 29.33 | 41 | 25 | 39 | |||
| 24 Dec | 101.64 | 0.7 | -0.25 | 29.95 | 10 | 1 | 13 | |||
| 23 Dec | 101.38 | 0.95 | -0.10 | 32.76 | 7 | 1 | 11 | |||
| 20 Dec | 100.77 | 1.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 19 Dec | 103.52 | 1.05 | -0.25 | 28.34 | 1 | 0 | 9 | |||
| 18 Dec | 103.03 | 1.3 | -0.55 | 31.19 | 12 | 1 | 8 | |||
| 17 Dec | 105.99 | 1.85 | -0.75 | 29.40 | 8 | 3 | 7 | |||
| 16 Dec | 108.18 | 2.6 | 0.05 | 29.19 | 2 | 1 | 5 | |||
| 13 Dec | 107.73 | 2.55 | -1.55 | 28.18 | 14 | 4 | 4 | |||
| 12 Dec | 107.82 | 4.1 | 0.00 | 3.82 | 0 | 0 | 0 | |||
| 11 Dec | 108.58 | 4.1 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 10 Dec | 110.47 | 4.1 | 0.00 | 1.35 | 0 | 0 | 0 | |||
| 9 Dec | 108.77 | 4.1 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 6 Dec | 110.10 | 4.1 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 5 Dec | 109.08 | 4.1 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 4 Dec | 110.01 | 4.1 | 0.00 | 1.76 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 107.97 | 4.1 | 0.00 | 3.25 | 0 | 0 | 0 | |||
| 2 Dec | 105.00 | 4.1 | 0.00 | 5.35 | 0 | 0 | 0 | |||
| 29 Nov | 104.90 | 4.1 | 0.00 | 5.02 | 0 | 0 | 0 | |||
| 28 Nov | 106.29 | 4.1 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 27 Nov | 104.38 | 4.1 | 0.00 | 5.40 | 0 | 0 | 0 | |||
| 26 Nov | 105.11 | 4.1 | -76.80 | 5.06 | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 80.9 | 0.00 | 4.19 | 0 | 0 | 0 | |||
| 8 Nov | 104.79 | 80.9 | 0.00 | 4.15 | 0 | 0 | 0 | |||
| 7 Nov | 106.71 | 80.9 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 80.9 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 80.9 | 4.01 | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 114 expiring on 30JAN2025
Delta for 114 CE is 0.14
Historical price for 114 CE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.33, the open interest changed by 25 which increased total open position to 39
On 24 Dec PNB was trading at 101.64. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 13
On 23 Dec PNB was trading at 101.38. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 11
On 20 Dec PNB was trading at 100.77. The strike last trading price was 1.05, 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 19 Dec PNB was trading at 103.52. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 9
On 18 Dec PNB was trading at 103.03. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 8
On 17 Dec PNB was trading at 105.99. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by 3 which increased total open position to 7
On 16 Dec PNB was trading at 108.18. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 5
On 13 Dec PNB was trading at 107.73. The strike last trading price was 2.55, which was -1.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 4 which increased total open position to 4
On 12 Dec PNB was trading at 107.82. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 5.35, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 5.02, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 4.1, which was 0.00 lower than the previous day. The implied volatity was 5.40, 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 4.1, which was -76.80 lower than the previous day. The implied volatity was 5.06, 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 80.9, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 80.9, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 80.9, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 80.9, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 80.9, which was lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
| PNB 30JAN2025 114 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 102.16 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 101.64 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 101.38 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 100.77 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 103.52 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 103.03 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 105.99 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 108.18 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 107.73 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 107.82 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 108.58 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 110.47 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 108.77 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 110.10 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 109.08 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 110.01 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 107.97 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 105.00 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 104.90 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 106.29 | 18.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 104.38 | 18.15 | -232.55 | - | 0 | 0 | 0 |
| 26 Nov | 105.11 | 250.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 105.14 | 250.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 104.79 | 250.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 106.71 | 250.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 106.98 | 250.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 104.71 | 250.7 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 114 expiring on 30JAN2025
Delta for 114 PE is -
Historical price for 114 PE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 18.15, 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 24 Dec PNB was trading at 101.64. The strike last trading price was 18.15, 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 23 Dec PNB was trading at 101.38. The strike last trading price was 18.15, 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 Dec PNB was trading at 100.77. The strike last trading price was 18.15, 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 Dec PNB was trading at 103.52. The strike last trading price was 18.15, 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 Dec PNB was trading at 103.03. The strike last trading price was 18.15, 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 17 Dec PNB was trading at 105.99. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, which was -232.55 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 250.7, 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 250.7, 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 250.7, 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 250.7, 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 250.7, 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 250.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
