PNB
Punjab National Bank
Historical option data for PNB
22 Nov 2024 04:12 PM IST
| PNB 28NOV2024 91 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 99.82 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 96.37 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 100.86 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 100.86 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 100.53 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 100.56 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 103.73 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 104.79 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 106.71 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 103.65 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 100.98 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 97.90 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 99.96 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 101.33 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 98.64 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 95.72 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 98.75 | 19.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 19.2 | 19.20 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 0 | 0.00 | - | 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 91 expiring on 28NOV2024
Delta for 91 CE is -
Historical price for 91 CE is as follows
On 22 Nov PNB was trading at 99.82. The strike last trading price was 19.2, 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 21 Nov PNB was trading at 96.37. The strike last trading price was 19.2, 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 Nov PNB was trading at 100.86. The strike last trading price was 19.2, 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 Nov PNB was trading at 100.86. The strike last trading price was 19.2, 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 Nov PNB was trading at 100.53. The strike last trading price was 19.2, 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 14 Nov PNB was trading at 99.49. The strike last trading price was 19.2, 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 Nov PNB was trading at 100.56. The strike last trading price was 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 Nov PNB was trading at 103.65. The strike last trading price was 19.2, 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 1 Nov PNB was trading at 100.98. The strike last trading price was 19.2, 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 31 Oct PNB was trading at 97.90. The strike last trading price was 19.2, 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 30 Oct PNB was trading at 99.96. The strike last trading price was 19.2, 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 29 Oct PNB was trading at 101.33. The strike last trading price was 19.2, 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 28 Oct PNB was trading at 98.64. The strike last trading price was 19.2, 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 25 Oct PNB was trading at 95.72. The strike last trading price was 19.2, 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 19.2, 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 23 Oct PNB was trading at 96.68. The strike last trading price was 19.2, which was 19.20 higher 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 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 7 Oct PNB was trading at 102.07. 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 3 Oct PNB was trading at 105.06. 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 1 Oct PNB was trading at 105.21. 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 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 91 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.01
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 99.82 | 0.15 | -0.50 | 47.96 | 294 | 19 | 77 |
| 21 Nov | 96.37 | 0.65 | 0.45 | 49.63 | 373 | 18 | 58 |
| 20 Nov | 100.86 | 0.2 | 0.00 | 44.05 | 36 | 5 | 45 |
| 19 Nov | 100.86 | 0.2 | -0.05 | 44.05 | 36 | 10 | 45 |
| 18 Nov | 100.53 | 0.25 | -0.15 | 44.13 | 37 | 1 | 37 |
| 14 Nov | 99.49 | 0.4 | 0.05 | 39.70 | 29 | -5 | 35 |
| 13 Nov | 100.56 | 0.35 | 0.10 | 40.22 | 24 | 5 | 43 |
| 12 Nov | 103.73 | 0.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Nov | 105.14 | 0.25 | 0.00 | 44.55 | 4 | 0 | 40 |
| 8 Nov | 104.79 | 0.25 | 0.00 | 40.30 | 1 | 0 | 40 |
| 7 Nov | 106.71 | 0.25 | 0.00 | 43.42 | 37 | 7 | 47 |
| 6 Nov | 106.98 | 0.25 | -0.20 | 43.15 | 27 | 0 | 33 |
| 5 Nov | 104.71 | 0.45 | -0.20 | 43.50 | 12 | 1 | 34 |
| 4 Nov | 103.65 | 0.65 | -0.25 | 45.20 | 81 | 17 | 34 |
| 1 Nov | 100.98 | 0.9 | -0.75 | 41.58 | 21 | 3 | 17 |
| 31 Oct | 97.90 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 1.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 1.65 | 0.00 | - | 0 | 12 | 0 |
| 28 Oct | 98.64 | 1.65 | -1.65 | - | 26 | 12 | 14 |
| 25 Oct | 95.72 | 3.3 | 1.55 | - | 4 | 2 | 2 |
| 24 Oct | 98.75 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 1.75 | 1.75 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 0 | 0.00 | - | 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 91 expiring on 28NOV2024
Delta for 91 PE is -0.06
Historical price for 91 PE is as follows
On 22 Nov PNB was trading at 99.82. The strike last trading price was 0.15, which was -0.50 lower than the previous day. The implied volatity was 47.96, the open interest changed by 19 which increased total open position to 77
On 21 Nov PNB was trading at 96.37. The strike last trading price was 0.65, which was 0.45 higher than the previous day. The implied volatity was 49.63, the open interest changed by 18 which increased total open position to 58
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.05, the open interest changed by 5 which increased total open position to 45
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.05, the open interest changed by 10 which increased total open position to 45
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 44.13, the open interest changed by 1 which increased total open position to 37
On 14 Nov PNB was trading at 99.49. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 39.70, the open interest changed by -5 which decreased total open position to 35
On 13 Nov PNB was trading at 100.56. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 40.22, the open interest changed by 5 which increased total open position to 43
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 44.55, the open interest changed by 0 which decreased total open position to 40
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 40
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.42, the open interest changed by 7 which increased total open position to 47
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 43.15, the open interest changed by 0 which decreased total open position to 33
On 5 Nov PNB was trading at 104.71. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 43.50, the open interest changed by 1 which increased total open position to 34
On 4 Nov PNB was trading at 103.65. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 45.20, the open interest changed by 17 which increased total open position to 34
On 1 Nov PNB was trading at 100.98. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 41.58, the open interest changed by 3 which increased total open position to 17
On 31 Oct PNB was trading at 97.90. The strike last trading price was 1.65, 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 1.65, 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 1.65, 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 1.65, which was -1.65 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 3.3, which was 1.55 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 1.75, 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 1.75, which was 1.75 higher 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 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 7 Oct PNB was trading at 102.07. 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 3 Oct PNB was trading at 105.06. 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 1 Oct PNB was trading at 105.21. 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 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
