PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 126 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 0.05 | 0.00 | - | 4 | -1 | 182 | |||
| 18 Nov | 100.53 | 0.05 | 0.00 | - | 1 | 0 | 184 | |||
| 14 Nov | 99.49 | 0.05 | 0.00 | 52.54 | 7 | 5 | 189 | |||
| 13 Nov | 100.56 | 0.05 | -0.05 | 48.62 | 23 | 0 | 184 | |||
| 12 Nov | 103.73 | 0.1 | 0.05 | 46.47 | 14 | 0 | 184 | |||
| 11 Nov | 105.14 | 0.05 | -0.05 | 37.89 | 12 | 1 | 183 | |||
| 8 Nov | 104.79 | 0.1 | -0.05 | 39.69 | 11 | -1 | 182 | |||
| 7 Nov | 106.71 | 0.15 | 0.05 | 37.44 | 15 | 1 | 183 | |||
| 6 Nov | 106.98 | 0.1 | 0.00 | 33.47 | 67 | 10 | 183 | |||
| 5 Nov | 104.71 | 0.1 | -0.05 | 36.64 | 108 | 9 | 173 | |||
| 4 Nov | 103.65 | 0.15 | 0.05 | 39.88 | 86 | 44 | 164 | |||
| 1 Nov | 100.98 | 0.1 | -0.05 | 39.23 | 19 | 5 | 120 | |||
| 30 Oct | 99.96 | 0.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 98.64 | 0.15 | 0.00 | - | 113 | 35 | 115 | |||
| 25 Oct | 95.72 | 0.15 | -2.55 | - | 84 | 80 | 80 | |||
| 24 Oct | 98.75 | 2.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 2.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 2.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 105.85 | 2.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 105.06 | 2.7 | 2.70 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 0 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 126 expiring on 28NOV2024
Delta for 126 CE is -
Historical price for 126 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 -1 which decreased total open position to 182
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 -, the open interest changed by 0 which decreased total open position to 184
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 52.54, the open interest changed by 5 which increased total open position to 189
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 48.62, the open interest changed by 0 which decreased total open position to 184
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 46.47, the open interest changed by 0 which decreased total open position to 184
On 11 Nov PNB was trading at 105.14. 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 1 which increased total open position to 183
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 39.69, the open interest changed by -1 which decreased total open position to 182
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 37.44, the open interest changed by 1 which increased total open position to 183
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 33.47, the open interest changed by 10 which increased total open position to 183
On 5 Nov PNB was trading at 104.71. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 36.64, the open interest changed by 9 which increased total open position to 173
On 4 Nov PNB was trading at 103.65. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 39.88, the open interest changed by 44 which increased total open position to 164
On 1 Nov PNB was trading at 100.98. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 39.23, the open interest changed by 5 which increased total open position to 120
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 0.00 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 0.15, which was -2.55 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, which was 2.70 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 126 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 29.3 | 4.80 | - | 7 | -2 | 438 |
| 18 Nov | 100.53 | 24.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 24.5 | 5.00 | - | 2 | 0 | 440 |
| 13 Nov | 100.56 | 19.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 19.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 19.5 | 1.00 | - | 1 | 0 | 440 |
| 8 Nov | 104.79 | 18.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 106.71 | 18.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 106.98 | 18.5 | -2.50 | 39.84 | 25 | 0 | 439 |
| 5 Nov | 104.71 | 21 | -0.90 | 48.71 | 4 | 0 | 438 |
| 4 Nov | 103.65 | 21.9 | -2.50 | 51.41 | 41 | 0 | 438 |
| 1 Nov | 100.98 | 24.4 | -3.05 | 52.38 | 4 | 0 | 438 |
| 30 Oct | 99.96 | 27.45 | 0.00 | - | 0 | 0 | 438 |
| 28 Oct | 98.64 | 27.45 | -0.50 | - | 30 | 10 | 435 |
| 25 Oct | 95.72 | 27.95 | 2.05 | - | 79 | 76 | 425 |
| 24 Oct | 98.75 | 25.9 | 6.05 | - | 350 | 329 | 329 |
| 23 Oct | 96.68 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 105.85 | 19.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 19.85 | 19.85 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 0 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 126 expiring on 28NOV2024
Delta for 126 PE is -
Historical price for 126 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 29.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 438
On 18 Nov PNB was trading at 100.53. The strike last trading price was 24.5, 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 24.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 440
On 13 Nov PNB was trading at 100.56. The strike last trading price was 19.5, 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 19.5, 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 19.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 440
On 8 Nov PNB was trading at 104.79. The strike last trading price was 18.5, 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 18.5, 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 6 Nov PNB was trading at 106.98. The strike last trading price was 18.5, which was -2.50 lower than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 439
On 5 Nov PNB was trading at 104.71. The strike last trading price was 21, which was -0.90 lower than the previous day. The implied volatity was 48.71, the open interest changed by 0 which decreased total open position to 438
On 4 Nov PNB was trading at 103.65. The strike last trading price was 21.9, which was -2.50 lower than the previous day. The implied volatity was 51.41, the open interest changed by 0 which decreased total open position to 438
On 1 Nov PNB was trading at 100.98. The strike last trading price was 24.4, which was -3.05 lower than the previous day. The implied volatity was 52.38, the open interest changed by 0 which decreased total open position to 438
On 30 Oct PNB was trading at 99.96. The strike last trading price was 27.45, 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 27.45, 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 25 Oct PNB was trading at 95.72. The strike last trading price was 27.95, which was 2.05 higher 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 25.9, which was 6.05 higher 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 19.85, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 19.85, 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 4 Oct PNB was trading at 105.85. The strike last trading price was 19.85, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 19.85, which was 19.85 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
