PNB
Punjab National Bank
Historical option data for PNB
27 Dec 2024 09:03 AM IST
| PNB 30JAN2025 119 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.05
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 102.16 | 0.35 | 0.00 | 31.93 | 15 | 11 | 36 | |||
| 26 Dec | 102.16 | 0.35 | 0.00 | 31.93 | 15 | 10 | 36 | |||
| 24 Dec | 101.64 | 0.35 | -0.15 | 31.70 | 13 | -1 | 26 | |||
| 23 Dec | 101.38 | 0.5 | -0.05 | 34.20 | 1 | 0 | 28 | |||
| 20 Dec | 100.77 | 0.55 | 0.00 | 34.91 | 2 | 1 | 28 | |||
| 19 Dec | 103.52 | 0.55 | -0.05 | 30.22 | 7 | -2 | 27 | |||
| 18 Dec | 103.03 | 0.6 | -0.50 | 31.02 | 39 | 18 | 30 | |||
| 17 Dec | 105.99 | 1.1 | -0.15 | 31.65 | 5 | 4 | 11 | |||
| 16 Dec | 108.18 | 1.25 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 107.73 | 1.25 | -0.75 | 27.79 | 4 | 2 | 5 | |||
| 12 Dec | 107.82 | 2 | -0.45 | 33.62 | 1 | 0 | 4 | |||
|
|
||||||||||
| 11 Dec | 108.58 | 2.45 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 110.47 | 2.45 | 0.35 | 29.47 | 4 | 0 | 1 | |||
| 9 Dec | 108.77 | 2.1 | -1.85 | 31.40 | 1 | 0 | 0 | |||
| 6 Dec | 110.10 | 3.95 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 5 Dec | 109.08 | 3.95 | 0.00 | 5.91 | 0 | 0 | 0 | |||
| 4 Dec | 110.01 | 3.95 | 3.95 | 5.25 | 0 | 0 | 0 | |||
| 3 Dec | 107.97 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 105.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 104.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 119 expiring on 30JAN2025
Delta for 119 CE is 0.08
Historical price for 119 CE is as follows
On 27 Dec PNB was trading at 102.16. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by 11 which increased total open position to 36
On 26 Dec PNB was trading at 102.16. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by 10 which increased total open position to 36
On 24 Dec PNB was trading at 101.64. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.70, the open interest changed by -1 which decreased total open position to 26
On 23 Dec PNB was trading at 101.38. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 28
On 20 Dec PNB was trading at 100.77. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 28
On 19 Dec PNB was trading at 103.52. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 30.22, the open interest changed by -2 which decreased total open position to 27
On 18 Dec PNB was trading at 103.03. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 31.02, the open interest changed by 18 which increased total open position to 30
On 17 Dec PNB was trading at 105.99. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 4 which increased total open position to 11
On 16 Dec PNB was trading at 108.18. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Dec PNB was trading at 107.73. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 5
On 12 Dec PNB was trading at 107.82. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 4
On 11 Dec PNB was trading at 108.58. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec PNB was trading at 110.47. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 1
On 9 Dec PNB was trading at 108.77. The strike last trading price was 2.1, which was -1.85 lower than the previous day. The implied volatity was 31.40, 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 3.95, which was 0.00 lower than the previous day. The implied volatity was 5.29, 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 3.95, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 3.95, which was 3.95 higher than the previous day. The implied volatity was 5.25, 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 0, 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 2 Dec PNB was trading at 105.00. The strike last trading price was 0, 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 29 Nov PNB was trading at 104.90. 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 30JAN2025 119 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 102.16 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 102.16 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 101.64 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 101.38 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 100.77 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 103.52 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 103.03 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 105.99 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 108.18 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 107.73 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 107.82 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 108.58 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 110.47 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 108.77 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 110.10 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 109.08 | 15.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 110.01 | 15.2 | 15.20 | - | 0 | 0 | 0 |
| 3 Dec | 107.97 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 105.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 104.90 | 0 | 0.00 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 119 expiring on 30JAN2025
Delta for 119 PE is -
Historical price for 119 PE is as follows
On 27 Dec PNB was trading at 102.16. The strike last trading price was 15.2, 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 Dec PNB was trading at 102.16. The strike last trading price was 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, 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 15.2, which was 15.20 higher 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 0, 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 2 Dec PNB was trading at 105.00. The strike last trading price was 0, 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 29 Nov PNB was trading at 104.90. 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
