`
[--[65.84.65.76]--]
PNB
Punjab National Bank

97.81 -1.62 (-1.63%)

Back to Option Chain


Historical option data for PNB

24 Jan 2025 02:23 PM IST
PNB 30JAN2025 115 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 97.84 0.05 -0.05 - 42 -41 1,016
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 97.84. 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 -41 which decreased total open position to 1016


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 97.84 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 97.84. 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