PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.05 | 0.00 | - | 14 | -3 | 226 | |||
| 20 Nov | 100.86 | 0.05 | 0.00 | - | 27 | 20 | 209 | |||
| 19 Nov | 100.86 | 0.05 | -0.05 | - | 27 | 0 | 209 | |||
| 18 Nov | 100.53 | 0.1 | 0.05 | - | 3 | -2 | 210 | |||
| 14 Nov | 99.49 | 0.05 | 0.00 | - | 17 | -3 | 212 | |||
| 13 Nov | 100.56 | 0.05 | -0.05 | 47.08 | 59 | 0 | 215 | |||
| 12 Nov | 103.73 | 0.1 | 0.00 | 44.92 | 22 | 0 | 207 | |||
| 11 Nov | 105.14 | 0.1 | 0.00 | 40.52 | 42 | 23 | 208 | |||
| 8 Nov | 104.79 | 0.1 | -0.05 | 38.24 | 23 | -2 | 185 | |||
| 7 Nov | 106.71 | 0.15 | -0.05 | 35.93 | 179 | 5 | 187 | |||
| 6 Nov | 106.98 | 0.2 | 0.00 | 36.36 | 94 | 45 | 181 | |||
| 5 Nov | 104.71 | 0.2 | -0.05 | 39.88 | 263 | 43 | 137 | |||
| 4 Nov | 103.65 | 0.25 | 0.10 | 42.42 | 157 | 47 | 93 | |||
| 1 Nov | 100.98 | 0.15 | 0.00 | 40.52 | 9 | 6 | 44 | |||
| 30 Oct | 99.96 | 0.15 | 0.00 | - | 12 | -10 | 40 | |||
| 28 Oct | 98.64 | 0.15 | -0.05 | - | 14 | 3 | 50 | |||
| 25 Oct | 95.72 | 0.2 | 0.00 | - | 16 | -4 | 47 | |||
| 24 Oct | 98.75 | 0.2 | -0.15 | - | 23 | 8 | 50 | |||
| 23 Oct | 96.68 | 0.35 | -0.50 | - | 1 | 0 | 43 | |||
| 7 Oct | 102.07 | 0.85 | -0.10 | - | 3 | 2 | 42 | |||
|
|
||||||||||
| 4 Oct | 105.85 | 0.95 | -0.05 | - | 1 | 0 | 39 | |||
| 3 Oct | 105.06 | 1 | -0.10 | - | 5 | 3 | 40 | |||
| 1 Oct | 105.21 | 1.1 | -0.30 | - | 11 | 1 | 37 | |||
| 30 Sept | 107.21 | 1.4 | -0.30 | - | 37 | 35 | 36 | |||
| 27 Sept | 109.22 | 1.7 | -6.10 | - | 2 | 1 | 1 | |||
| 20 Sept | 108.41 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 110.81 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 115.59 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 116.52 | 7.8 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 125 expiring on 28NOV2024
Delta for 125 CE is -
Historical price for 125 CE is as follows
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 -3 which decreased total open position to 226
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 -, the open interest changed by 20 which increased total open position to 209
On 19 Nov PNB was trading at 100.86. 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 0 which decreased total open position to 209
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 210
On 14 Nov PNB was trading at 99.49. 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 -3 which decreased total open position to 212
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 47.08, the open interest changed by 0 which decreased total open position to 215
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 44.92, the open interest changed by 0 which decreased total open position to 207
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 40.52, the open interest changed by 23 which increased total open position to 208
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.24, the open interest changed by -2 which decreased total open position to 185
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 5 which increased total open position to 187
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.36, the open interest changed by 45 which increased total open position to 181
On 5 Nov PNB was trading at 104.71. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.88, the open interest changed by 43 which increased total open position to 137
On 4 Nov PNB was trading at 103.65. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 42.42, the open interest changed by 47 which increased total open position to 93
On 1 Nov PNB was trading at 100.98. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 40.52, the open interest changed by 6 which increased total open position to 44
On 30 Oct PNB was trading at 99.96. The strike last trading price was 0.15, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 0.15, which was -0.05 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 0.2, 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 0.2, which was -0.15 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 0.35, which was -0.50 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 0.85, which was -0.10 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 0.95, which was -0.05 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 1, which was -0.10 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 1.1, which was -0.30 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 1.4, which was -0.30 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 1.7, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept PNB was trading at 108.41. The strike last trading price was 7.8, 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 Sept PNB was trading at 110.81. The strike last trading price was 7.8, 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 Sept PNB was trading at 115.59. The strike last trading price was 7.8, 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 2 Sept PNB was trading at 116.52. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 100.86 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 100.86 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 100.53 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 100.56 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 104.79 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 106.71 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 106.98 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 104.71 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 103.65 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 100.98 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Oct | 99.96 | 15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 98.64 | 15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 95.72 | 15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 15 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 108.41 | 15 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 110.81 | 15 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 115.59 | 15 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 116.52 | 15 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 125 expiring on 28NOV2024
Delta for 125 PE is 0.00
Historical price for 125 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 15, 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 Oct PNB was trading at 99.96. The strike last trading price was 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 28 Oct PNB was trading at 98.64. The strike last trading price was 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 25 Oct PNB was trading at 95.72. The strike last trading price was 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 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 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 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 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 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 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 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 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 20 Sept PNB was trading at 108.41. The strike last trading price was 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 Sept PNB was trading at 110.81. The strike last trading price was 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 Sept PNB was trading at 115.59. The strike last trading price was 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 2 Sept PNB was trading at 116.52. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
