PNB
Punjab National Bank
Historical option data for PNB
03 Dec 2024 04:12 PM IST
| PNB 26DEC2024 94 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 107.97 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 105.00 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 104.90 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 106.29 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 104.38 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 105.11 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 104.11 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 99.82 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 96.37 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 100.86 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 100.86 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 100.53 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 100.56 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 97.90 | 18.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 98.64 | 18.45 | 18.45 | - | 0 | 0 | 0 | |||
| 25 Oct | 95.72 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 98.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 96.68 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 103.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 0 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 94 expiring on 26DEC2024
Delta for 94 CE is -
Historical price for 94 CE is as follows
On 3 Dec PNB was trading at 107.97. The strike last trading price was 18.45, 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 2 Dec PNB was trading at 105.00. The strike last trading price was 18.45, 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 29 Nov PNB was trading at 104.90. The strike last trading price was 18.45, 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 28 Nov PNB was trading at 106.29. The strike last trading price was 18.45, 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 27 Nov PNB was trading at 104.38. The strike last trading price was 18.45, 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 Nov PNB was trading at 105.11. The strike last trading price was 18.45, 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 25 Nov PNB was trading at 104.11. The strike last trading price was 18.45, 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 22 Nov PNB was trading at 99.82. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 Nov PNB was trading at 105.14. The strike last trading price was 18.45, 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 Nov PNB was trading at 106.98. The strike last trading price was 18.45, 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 Nov PNB was trading at 104.71. The strike last trading price was 18.45, 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 18.45, 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 18.45, which was 18.45 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 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 24 Oct PNB was trading at 98.75. 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 23 Oct PNB was trading at 96.68. 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 22 Oct PNB was trading at 94.95. 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 21 Oct PNB was trading at 102.29. 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 18 Oct PNB was trading at 103.27. 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 17 Oct PNB was trading at 102.46. 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 10 Oct PNB was trading at 103.69. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 26DEC2024 94 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.04
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 107.97 | 0.35 | -0.20 | 40.07 | 57 | 9 | 121 |
| 2 Dec | 105.00 | 0.55 | 0.00 | 38.15 | 21 | 8 | 111 |
| 29 Nov | 104.90 | 0.55 | -0.15 | 35.95 | 81 | 46 | 105 |
| 28 Nov | 106.29 | 0.7 | -0.05 | 42.38 | 67 | 24 | 49 |
| 27 Nov | 104.38 | 0.75 | -0.05 | 37.42 | 13 | 6 | 25 |
| 26 Nov | 105.11 | 0.8 | -0.10 | 38.97 | 3 | 1 | 18 |
| 25 Nov | 104.11 | 0.9 | -0.80 | 38.07 | 6 | 4 | 17 |
| 22 Nov | 99.82 | 1.7 | -1.40 | 36.48 | 19 | 6 | 19 |
| 21 Nov | 96.37 | 3.1 | 1.95 | 39.63 | 16 | 0 | 12 |
| 20 Nov | 100.86 | 1.15 | 0.00 | 31.03 | 10 | 0 | 12 |
| 19 Nov | 100.86 | 1.15 | 0.15 | 31.03 | 10 | 0 | 12 |
| 18 Nov | 100.53 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 100.56 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 106.98 | 1 | -0.55 | 36.54 | 6 | 2 | 12 |
| 5 Nov | 104.71 | 1.55 | -1.90 | 38.29 | 10 | 0 | 0 |
| 31 Oct | 97.90 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 98.64 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 95.72 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.75 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 96.68 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 3.45 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 94 expiring on 26DEC2024
Delta for 94 PE is -0.07
Historical price for 94 PE is as follows
On 3 Dec PNB was trading at 107.97. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 40.07, the open interest changed by 9 which increased total open position to 121
On 2 Dec PNB was trading at 105.00. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 38.15, the open interest changed by 8 which increased total open position to 111
On 29 Nov PNB was trading at 104.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.95, the open interest changed by 46 which increased total open position to 105
On 28 Nov PNB was trading at 106.29. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 42.38, the open interest changed by 24 which increased total open position to 49
On 27 Nov PNB was trading at 104.38. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 37.42, the open interest changed by 6 which increased total open position to 25
On 26 Nov PNB was trading at 105.11. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 38.97, the open interest changed by 1 which increased total open position to 18
On 25 Nov PNB was trading at 104.11. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 38.07, the open interest changed by 4 which increased total open position to 17
On 22 Nov PNB was trading at 99.82. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was 36.48, the open interest changed by 6 which increased total open position to 19
On 21 Nov PNB was trading at 96.37. The strike last trading price was 3.1, which was 1.95 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 12
On 20 Nov PNB was trading at 100.86. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 12
On 19 Nov PNB was trading at 100.86. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 12
On 18 Nov PNB was trading at 100.53. The strike last trading price was 1, 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 1, 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 1, 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 1, 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 1, which was -0.55 lower than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 12
On 5 Nov PNB was trading at 104.71. The strike last trading price was 1.55, which was -1.90 lower than the previous day. The implied volatity was 38.29, 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 3.45, 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 3.45, 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 25 Oct PNB was trading at 95.72. The strike last trading price was 3.45, 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 24 Oct PNB was trading at 98.75. The strike last trading price was 3.45, 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 23 Oct PNB was trading at 96.68. The strike last trading price was 3.45, 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 22 Oct PNB was trading at 94.95. The strike last trading price was 3.45, 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 21 Oct PNB was trading at 102.29. The strike last trading price was 3.45, 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 18 Oct PNB was trading at 103.27. The strike last trading price was 3.45, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 3.45, 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 10 Oct PNB was trading at 103.69. The strike last trading price was 3.45, 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 8 Oct PNB was trading at 102.49. The strike last trading price was 3.45, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
