PNB
Punjab National Bank
Historical option data for PNB
22 Nov 2024 04:12 PM IST
| PNB 28NOV2024 117 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 99.82 | 0.05 | 0.00 | - | 30 | -4 | 885 | |||
| 21 Nov | 96.37 | 0.05 | 0.00 | - | 22 | -2 | 890 | |||
|
|
||||||||||
| 20 Nov | 100.86 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 100.86 | 0.05 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 18 Nov | 100.53 | 0.05 | 0.00 | 42.78 | 12 | -1 | 894 | |||
| 14 Nov | 99.49 | 0.05 | -0.05 | 37.89 | 85 | -2 | 895 | |||
| 13 Nov | 100.56 | 0.1 | -0.05 | 38.19 | 85 | -15 | 899 | |||
| 12 Nov | 103.73 | 0.15 | -0.05 | 33.71 | 65 | 10 | 927 | |||
| 11 Nov | 105.14 | 0.2 | -0.05 | 31.11 | 34 | -7 | 917 | |||
| 8 Nov | 104.79 | 0.25 | -0.25 | 31.27 | 307 | -7 | 924 | |||
| 7 Nov | 106.71 | 0.5 | -0.10 | 31.11 | 235 | 195 | 931 | |||
| 6 Nov | 106.98 | 0.6 | -0.05 | 31.19 | 265 | 189 | 738 | |||
| 5 Nov | 104.71 | 0.65 | 0.00 | 36.99 | 666 | 523 | 549 | |||
| 4 Nov | 103.65 | 0.65 | 0.35 | 38.24 | 38 | 24 | 26 | |||
| 1 Nov | 100.98 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 97.90 | 0.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 99.96 | 0.3 | 0.00 | - | 0 | 0 | 2 | |||
| 29 Oct | 101.33 | 0.3 | 0.00 | - | 0 | 0 | 2 | |||
| 28 Oct | 98.64 | 0.3 | -4.60 | - | 2 | 1 | 1 | |||
| 25 Oct | 95.72 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 98.75 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 4.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 4.9 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 117 expiring on 28NOV2024
Delta for 117 CE is -
Historical price for 117 CE is as follows
On 22 Nov PNB was trading at 99.82. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 885
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 890
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.05, 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 19 Nov PNB was trading at 100.86. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 42.78, the open interest changed by -1 which decreased total open position to 894
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by -2 which decreased total open position to 895
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.19, the open interest changed by -15 which decreased total open position to 899
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by 10 which increased total open position to 927
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.11, the open interest changed by -7 which decreased total open position to 917
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 31.27, the open interest changed by -7 which decreased total open position to 924
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 31.11, the open interest changed by 195 which increased total open position to 931
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by 189 which increased total open position to 738
On 5 Nov PNB was trading at 104.71. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 36.99, the open interest changed by 523 which increased total open position to 549
On 4 Nov PNB was trading at 103.65. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 38.24, the open interest changed by 24 which increased total open position to 26
On 1 Nov PNB was trading at 100.98. The strike last trading price was 0.3, 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 31 Oct PNB was trading at 97.90. The strike last trading price was 0.3, 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 0.3, 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 0.3, 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 0.3, which was -4.60 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, 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 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 117 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 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 96.37 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 100.86 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 100.86 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 100.53 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 100.56 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 104.79 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 106.71 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 106.98 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 104.71 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 103.65 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 100.98 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 97.90 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 16.85 | 0.00 | - | 0 | 0 | 2 |
| 29 Oct | 101.33 | 16.85 | 0.00 | - | 0 | 0 | 2 |
| 28 Oct | 98.64 | 16.85 | 3.70 | - | 4 | 2 | 2 |
| 25 Oct | 95.72 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.10 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 13.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 13.15 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 117 expiring on 28NOV2024
Delta for 117 PE is 0.00
Historical price for 117 PE is as follows
On 22 Nov PNB was trading at 99.82. The strike last trading price was 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 13 Nov PNB was trading at 100.56. The strike last trading price was 16.85, 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 16.85, 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 16.85, 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 8 Nov PNB was trading at 104.79. The strike last trading price was 16.85, 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 7 Nov PNB was trading at 106.71. The strike last trading price was 16.85, 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 6 Nov PNB was trading at 106.98. The strike last trading price was 16.85, 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 5 Nov PNB was trading at 104.71. The strike last trading price was 16.85, 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 4 Nov PNB was trading at 103.65. The strike last trading price was 16.85, 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 1 Nov PNB was trading at 100.98. The strike last trading price was 16.85, 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 31 Oct PNB was trading at 97.90. The strike last trading price was 16.85, 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 16.85, 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 16.85, 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 16.85, which was 3.70 higher 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
