PNB
Punjab National Bank
Historical option data for PNB
24 Jan 2025 02:33 PM IST
PNB 30JAN2025 115 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 97.65 | 0.05 | -0.05 | - | 43 | -42 | 1,015 | |||
23 Jan | 99.43 | 0.05 | 0.00 | 50.38 | 25 | -23 | 1,059 | |||
22 Jan | 98.20 | 0.05 | -0.10 | 50.88 | 301 | -35 | 1,082 | |||
21 Jan | 100.32 | 0.15 | -0.05 | 50.33 | 187 | -76 | 1,118 | |||
20 Jan | 101.00 | 0.2 | 0.05 | 47.97 | 426 | -9 | 1,193 | |||
17 Jan | 100.13 | 0.15 | -0.05 | 41.34 | 47 | 18 | 1,204 | |||
|
||||||||||
16 Jan | 100.22 | 0.2 | 0.00 | 41.64 | 429 | 24 | 1,181 | |||
15 Jan | 98.25 | 0.2 | 0.00 | 45.66 | 294 | 10 | 1,158 | |||
14 Jan | 98.41 | 0.2 | 0.05 | 42.65 | 127 | -42 | 1,148 | |||
13 Jan | 95.42 | 0.15 | -0.05 | 46.91 | 481 | 4 | 1,196 | |||
10 Jan | 98.64 | 0.2 | -0.10 | 38.23 | 1,100 | -99 | 1,198 | |||
9 Jan | 102.03 | 0.3 | -0.05 | 33.42 | 491 | 7 | 1,278 | |||
8 Jan | 101.97 | 0.35 | -0.10 | 34.19 | 1,057 | 73 | 1,345 | |||
7 Jan | 103.11 | 0.45 | 0.05 | 33.09 | 1,117 | 73 | 1,270 | |||
6 Jan | 101.74 | 0.4 | -0.40 | 33.74 | 2,120 | 65 | 1,197 | |||
3 Jan | 106.40 | 0.8 | 0.10 | 27.60 | 1,328 | 78 | 1,130 | |||
2 Jan | 105.48 | 0.7 | 0.30 | 27.78 | 2,059 | 127 | 1,055 | |||
1 Jan | 102.66 | 0.4 | -0.05 | 28.63 | 378 | 11 | 930 | |||
31 Dec | 102.78 | 0.45 | -0.05 | 29.22 | 628 | 44 | 919 | |||
30 Dec | 101.76 | 0.5 | 0.05 | 31.64 | 811 | 59 | 882 | |||
27 Dec | 101.44 | 0.45 | -0.10 | 29.22 | 622 | 117 | 823 | |||
26 Dec | 102.16 | 0.55 | -0.05 | 29.52 | 651 | 89 | 706 | |||
24 Dec | 101.64 | 0.6 | -0.15 | 30.18 | 501 | 78 | 615 | |||
23 Dec | 101.38 | 0.75 | -0.05 | 31.93 | 412 | 75 | 530 | |||
20 Dec | 100.77 | 0.8 | -0.30 | 32.68 | 272 | 28 | 456 | |||
19 Dec | 103.52 | 1.1 | 0.00 | 30.59 | 432 | 126 | 436 | |||
18 Dec | 103.03 | 1.1 | -0.50 | 30.93 | 437 | -5 | 313 | |||
17 Dec | 105.99 | 1.6 | -0.70 | 29.31 | 178 | -11 | 319 | |||
16 Dec | 108.18 | 2.3 | 0.00 | 29.45 | 119 | 13 | 328 | |||
13 Dec | 107.73 | 2.3 | -0.35 | 28.51 | 304 | 97 | 314 | |||
12 Dec | 107.82 | 2.65 | -0.50 | 30.81 | 191 | 23 | 216 | |||
11 Dec | 108.58 | 3.15 | -1.25 | 32.01 | 61 | 17 | 193 | |||
10 Dec | 110.47 | 4.4 | 1.05 | 33.15 | 117 | 47 | 174 | |||
9 Dec | 108.77 | 3.35 | -0.50 | 32.22 | 65 | 39 | 127 | |||
6 Dec | 110.10 | 3.85 | 0.45 | 30.65 | 80 | 12 | 87 | |||
5 Dec | 109.08 | 3.4 | -0.10 | 30.03 | 76 | 23 | 76 | |||
4 Dec | 110.01 | 3.5 | 0.45 | 28.11 | 64 | 34 | 53 | |||
3 Dec | 107.97 | 3.05 | 0.95 | 30.27 | 27 | 15 | 16 | |||
2 Dec | 105.00 | 2.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
29 Nov | 104.90 | 2.1 | 29.46 | 1 | 0 | 0 |
For Punjab National Bank - strike price 115 expiring on 30JAN2025
Delta for 115 CE is -
Historical price for 115 CE is as follows
On 24 Jan PNB was trading at 97.65. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1015
On 23 Jan PNB was trading at 99.43. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 50.38, the open interest changed by -23 which decreased total open position to 1059
On 22 Jan PNB was trading at 98.20. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 50.88, the open interest changed by -35 which decreased total open position to 1082
On 21 Jan PNB was trading at 100.32. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 50.33, the open interest changed by -76 which decreased total open position to 1118
On 20 Jan PNB was trading at 101.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 47.97, the open interest changed by -9 which decreased total open position to 1193
On 17 Jan PNB was trading at 100.13. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 41.34, the open interest changed by 18 which increased total open position to 1204
On 16 Jan PNB was trading at 100.22. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by 24 which increased total open position to 1181
On 15 Jan PNB was trading at 98.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 45.66, the open interest changed by 10 which increased total open position to 1158
On 14 Jan PNB was trading at 98.41. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 42.65, the open interest changed by -42 which decreased total open position to 1148
On 13 Jan PNB was trading at 95.42. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.91, the open interest changed by 4 which increased total open position to 1196
On 10 Jan PNB was trading at 98.64. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.23, the open interest changed by -99 which decreased total open position to 1198
On 9 Jan PNB was trading at 102.03. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.42, the open interest changed by 7 which increased total open position to 1278
On 8 Jan PNB was trading at 101.97. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 34.19, the open interest changed by 73 which increased total open position to 1345
On 7 Jan PNB was trading at 103.11. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.09, the open interest changed by 73 which increased total open position to 1270
On 6 Jan PNB was trading at 101.74. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 33.74, the open interest changed by 65 which increased total open position to 1197
On 3 Jan PNB was trading at 106.40. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 27.60, the open interest changed by 78 which increased total open position to 1130
On 2 Jan PNB was trading at 105.48. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 27.78, the open interest changed by 127 which increased total open position to 1055
On 1 Jan PNB was trading at 102.66. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by 11 which increased total open position to 930
On 31 Dec PNB was trading at 102.78. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by 44 which increased total open position to 919
On 30 Dec PNB was trading at 101.76. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 31.64, the open interest changed by 59 which increased total open position to 882
On 27 Dec PNB was trading at 101.44. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 29.22, the open interest changed by 117 which increased total open position to 823
On 26 Dec PNB was trading at 102.16. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 29.52, the open interest changed by 89 which increased total open position to 706
On 24 Dec PNB was trading at 101.64. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by 78 which increased total open position to 615
On 23 Dec PNB was trading at 101.38. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.93, the open interest changed by 75 which increased total open position to 530
On 20 Dec PNB was trading at 100.77. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 32.68, the open interest changed by 28 which increased total open position to 456
On 19 Dec PNB was trading at 103.52. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by 126 which increased total open position to 436
On 18 Dec PNB was trading at 103.03. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 30.93, the open interest changed by -5 which decreased total open position to 313
On 17 Dec PNB was trading at 105.99. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 29.31, the open interest changed by -11 which decreased total open position to 319
On 16 Dec PNB was trading at 108.18. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 29.45, the open interest changed by 13 which increased total open position to 328
On 13 Dec PNB was trading at 107.73. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 97 which increased total open position to 314
On 12 Dec PNB was trading at 107.82. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was 30.81, the open interest changed by 23 which increased total open position to 216
On 11 Dec PNB was trading at 108.58. The strike last trading price was 3.15, which was -1.25 lower than the previous day. The implied volatity was 32.01, the open interest changed by 17 which increased total open position to 193
On 10 Dec PNB was trading at 110.47. The strike last trading price was 4.4, which was 1.05 higher than the previous day. The implied volatity was 33.15, the open interest changed by 47 which increased total open position to 174
On 9 Dec PNB was trading at 108.77. The strike last trading price was 3.35, which was -0.50 lower than the previous day. The implied volatity was 32.22, the open interest changed by 39 which increased total open position to 127
On 6 Dec PNB was trading at 110.10. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was 30.65, the open interest changed by 12 which increased total open position to 87
On 5 Dec PNB was trading at 109.08. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was 30.03, the open interest changed by 23 which increased total open position to 76
On 4 Dec PNB was trading at 110.01. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 28.11, the open interest changed by 34 which increased total open position to 53
On 3 Dec PNB was trading at 107.97. The strike last trading price was 3.05, which was 0.95 higher than the previous day. The implied volatity was 30.27, the open interest changed by 15 which increased total open position to 16
On 2 Dec PNB was trading at 105.00. The strike last trading price was 2.1, 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 29 Nov PNB was trading at 104.90. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 0
PNB 30JAN2025 115 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 97.65 | 17.1 | 0 | 0.00 | 0 | -1 | 0 |
23 Jan | 99.43 | 17.1 | -0.30 | - | 1 | 0 | 185 |
22 Jan | 98.20 | 17.4 | 2.90 | - | 3 | -2 | 186 |
21 Jan | 100.32 | 14.5 | 0.90 | - | 2 | 0 | 188 |
20 Jan | 101.00 | 13.6 | -0.80 | - | 42 | -32 | 189 |
17 Jan | 100.13 | 14.4 | -0.20 | 38.94 | 9 | -8 | 222 |
16 Jan | 100.22 | 14.6 | -1.15 | 52.52 | 9 | -6 | 231 |
15 Jan | 98.25 | 15.75 | -0.80 | - | 55 | 14 | 235 |
14 Jan | 98.41 | 16.55 | -1.05 | 63.05 | 15 | 5 | 221 |
13 Jan | 95.42 | 17.6 | 1.40 | - | 20 | -12 | 218 |
10 Jan | 98.64 | 16.2 | 2.85 | 49.01 | 22 | -9 | 226 |
9 Jan | 102.03 | 13.35 | 0.15 | 45.98 | 2 | 0 | 235 |
8 Jan | 101.97 | 13.2 | 1.30 | 44.28 | 42 | -35 | 238 |
7 Jan | 103.11 | 11.9 | -1.45 | 35.64 | 29 | -4 | 272 |
6 Jan | 101.74 | 13.35 | 4.50 | 43.62 | 12 | 1 | 277 |
3 Jan | 106.40 | 8.85 | -0.45 | 32.71 | 23 | -4 | 277 |
2 Jan | 105.48 | 9.3 | -3.20 | 29.49 | 15 | 7 | 282 |
1 Jan | 102.66 | 12.5 | -0.95 | 39.97 | 1 | 0 | 0 |
31 Dec | 102.78 | 13.45 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 101.76 | 13.45 | 0.40 | 39.45 | 7 | 0 | 276 |
27 Dec | 101.44 | 13.05 | 0.75 | 33.39 | 31 | 5 | 273 |
26 Dec | 102.16 | 12.3 | -0.50 | 27.86 | 79 | 55 | 265 |
24 Dec | 101.64 | 12.8 | -0.10 | 29.73 | 45 | 34 | 210 |
23 Dec | 101.38 | 12.9 | -1.35 | 30.44 | 19 | 13 | 175 |
20 Dec | 100.77 | 14.25 | 2.75 | 38.69 | 9 | 3 | 161 |
19 Dec | 103.52 | 11.5 | -0.55 | 31.76 | 68 | 39 | 156 |
18 Dec | 103.03 | 12.05 | 2.95 | 34.09 | 12 | 1 | 116 |
17 Dec | 105.99 | 9.1 | 1.30 | 26.88 | 30 | 13 | 116 |
16 Dec | 108.18 | 7.8 | -0.15 | 27.99 | 23 | 21 | 102 |
13 Dec | 107.73 | 7.95 | -0.65 | 28.88 | 19 | -7 | 80 |
12 Dec | 107.82 | 8.6 | 0.40 | 32.75 | 18 | 1 | 88 |
11 Dec | 108.58 | 8.2 | 1.20 | 32.96 | 14 | 7 | 87 |
10 Dec | 110.47 | 7 | -1.10 | 34.03 | 10 | 4 | 80 |
9 Dec | 108.77 | 8.1 | 0.55 | 32.45 | 9 | 1 | 74 |
6 Dec | 110.10 | 7.55 | 0.30 | 33.52 | 9 | 0 | 73 |
5 Dec | 109.08 | 7.25 | 0.00 | 0.00 | 0 | 71 | 0 |
4 Dec | 110.01 | 7.25 | -1.80 | 31.23 | 74 | 71 | 73 |
3 Dec | 107.97 | 9.05 | -3.35 | 33.99 | 3 | 2 | 2 |
2 Dec | 105.00 | 12.4 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 104.90 | 12.4 | - | 0 | 0 | 0 |
For Punjab National Bank - strike price 115 expiring on 30JAN2025
Delta for 115 PE is 0.00
Historical price for 115 PE is as follows
On 24 Jan PNB was trading at 97.65. The strike last trading price was 17.1, which was 0 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 23 Jan PNB was trading at 99.43. The strike last trading price was 17.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185
On 22 Jan PNB was trading at 98.20. The strike last trading price was 17.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 186
On 21 Jan PNB was trading at 100.32. The strike last trading price was 14.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188
On 20 Jan PNB was trading at 101.00. The strike last trading price was 13.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 189
On 17 Jan PNB was trading at 100.13. The strike last trading price was 14.4, which was -0.20 lower than the previous day. The implied volatity was 38.94, the open interest changed by -8 which decreased total open position to 222
On 16 Jan PNB was trading at 100.22. The strike last trading price was 14.6, which was -1.15 lower than the previous day. The implied volatity was 52.52, the open interest changed by -6 which decreased total open position to 231
On 15 Jan PNB was trading at 98.25. The strike last trading price was 15.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 235
On 14 Jan PNB was trading at 98.41. The strike last trading price was 16.55, which was -1.05 lower than the previous day. The implied volatity was 63.05, the open interest changed by 5 which increased total open position to 221
On 13 Jan PNB was trading at 95.42. The strike last trading price was 17.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 218
On 10 Jan PNB was trading at 98.64. The strike last trading price was 16.2, which was 2.85 higher than the previous day. The implied volatity was 49.01, the open interest changed by -9 which decreased total open position to 226
On 9 Jan PNB was trading at 102.03. The strike last trading price was 13.35, which was 0.15 higher than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 235
On 8 Jan PNB was trading at 101.97. The strike last trading price was 13.2, which was 1.30 higher than the previous day. The implied volatity was 44.28, the open interest changed by -35 which decreased total open position to 238
On 7 Jan PNB was trading at 103.11. The strike last trading price was 11.9, which was -1.45 lower than the previous day. The implied volatity was 35.64, the open interest changed by -4 which decreased total open position to 272
On 6 Jan PNB was trading at 101.74. The strike last trading price was 13.35, which was 4.50 higher than the previous day. The implied volatity was 43.62, the open interest changed by 1 which increased total open position to 277
On 3 Jan PNB was trading at 106.40. The strike last trading price was 8.85, which was -0.45 lower than the previous day. The implied volatity was 32.71, the open interest changed by -4 which decreased total open position to 277
On 2 Jan PNB was trading at 105.48. The strike last trading price was 9.3, which was -3.20 lower than the previous day. The implied volatity was 29.49, the open interest changed by 7 which increased total open position to 282
On 1 Jan PNB was trading at 102.66. The strike last trading price was 12.5, which was -0.95 lower than the previous day. The implied volatity was 39.97, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PNB was trading at 102.78. The strike last trading price was 13.45, 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 30 Dec PNB was trading at 101.76. The strike last trading price was 13.45, which was 0.40 higher than the previous day. The implied volatity was 39.45, the open interest changed by 0 which decreased total open position to 276
On 27 Dec PNB was trading at 101.44. The strike last trading price was 13.05, which was 0.75 higher than the previous day. The implied volatity was 33.39, the open interest changed by 5 which increased total open position to 273
On 26 Dec PNB was trading at 102.16. The strike last trading price was 12.3, which was -0.50 lower than the previous day. The implied volatity was 27.86, the open interest changed by 55 which increased total open position to 265
On 24 Dec PNB was trading at 101.64. The strike last trading price was 12.8, which was -0.10 lower than the previous day. The implied volatity was 29.73, the open interest changed by 34 which increased total open position to 210
On 23 Dec PNB was trading at 101.38. The strike last trading price was 12.9, which was -1.35 lower than the previous day. The implied volatity was 30.44, the open interest changed by 13 which increased total open position to 175
On 20 Dec PNB was trading at 100.77. The strike last trading price was 14.25, which was 2.75 higher than the previous day. The implied volatity was 38.69, the open interest changed by 3 which increased total open position to 161
On 19 Dec PNB was trading at 103.52. The strike last trading price was 11.5, which was -0.55 lower than the previous day. The implied volatity was 31.76, the open interest changed by 39 which increased total open position to 156
On 18 Dec PNB was trading at 103.03. The strike last trading price was 12.05, which was 2.95 higher than the previous day. The implied volatity was 34.09, the open interest changed by 1 which increased total open position to 116
On 17 Dec PNB was trading at 105.99. The strike last trading price was 9.1, which was 1.30 higher than the previous day. The implied volatity was 26.88, the open interest changed by 13 which increased total open position to 116
On 16 Dec PNB was trading at 108.18. The strike last trading price was 7.8, which was -0.15 lower than the previous day. The implied volatity was 27.99, the open interest changed by 21 which increased total open position to 102
On 13 Dec PNB was trading at 107.73. The strike last trading price was 7.95, which was -0.65 lower than the previous day. The implied volatity was 28.88, the open interest changed by -7 which decreased total open position to 80
On 12 Dec PNB was trading at 107.82. The strike last trading price was 8.6, which was 0.40 higher than the previous day. The implied volatity was 32.75, the open interest changed by 1 which increased total open position to 88
On 11 Dec PNB was trading at 108.58. The strike last trading price was 8.2, which was 1.20 higher than the previous day. The implied volatity was 32.96, the open interest changed by 7 which increased total open position to 87
On 10 Dec PNB was trading at 110.47. The strike last trading price was 7, which was -1.10 lower than the previous day. The implied volatity was 34.03, the open interest changed by 4 which increased total open position to 80
On 9 Dec PNB was trading at 108.77. The strike last trading price was 8.1, which was 0.55 higher than the previous day. The implied volatity was 32.45, the open interest changed by 1 which increased total open position to 74
On 6 Dec PNB was trading at 110.10. The strike last trading price was 7.55, which was 0.30 higher than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 73
On 5 Dec PNB was trading at 109.08. The strike last trading price was 7.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 71 which increased total open position to 0
On 4 Dec PNB was trading at 110.01. The strike last trading price was 7.25, which was -1.80 lower than the previous day. The implied volatity was 31.23, the open interest changed by 71 which increased total open position to 73
On 3 Dec PNB was trading at 107.97. The strike last trading price was 9.05, which was -3.35 lower than the previous day. The implied volatity was 33.99, the open interest changed by 2 which increased total open position to 2
On 2 Dec PNB was trading at 105.00. The strike last trading price was 12.4, 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 29 Nov PNB was trading at 104.90. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0