PNB
Punjab National Bank
Historical option data for PNB
26 Dec 2024 04:12 PM IST
| PNB 30JAN2025 96 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 102.16 | 8.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 101.64 | 8.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 23 Dec | 101.38 | 8.4 | 0.20 | 34.58 | 1 | 0 | 2 | |||
| 20 Dec | 100.77 | 8.2 | -2.45 | 36.00 | 2 | 1 | 1 | |||
| 19 Dec | 103.52 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 103.03 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 105.99 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 108.18 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 107.73 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 107.82 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 108.58 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 110.47 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 108.77 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 110.10 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 109.08 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 110.01 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 107.97 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 105.00 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 104.90 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 106.29 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 104.38 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 100.53 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 100.56 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 103.73 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 104.79 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 103.65 | 10.65 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 96 expiring on 30JAN2025
Delta for 96 CE is 0.00
Historical price for 96 CE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 8.4, 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 24 Dec PNB was trading at 101.64. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 23 Dec PNB was trading at 101.38. The strike last trading price was 8.4, which was 0.20 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 2
On 20 Dec PNB was trading at 100.77. The strike last trading price was 8.2, which was -2.45 lower than the previous day. The implied volatity was 36.00, the open interest changed by 1 which increased total open position to 1
On 19 Dec PNB was trading at 103.52. The strike last trading price was 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 3 Dec PNB was trading at 107.97. The strike last trading price was 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 Nov PNB was trading at 103.73. The strike last trading price was 10.65, 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 10.65, 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 8 Nov PNB was trading at 104.79. The strike last trading price was 10.65, 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 10.65, 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 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 30JAN2025 96 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.09
Theta: -0.04
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 102.16 | 1.35 | -0.10 | 31.87 | 67 | 29 | 64 |
| 24 Dec | 101.64 | 1.45 | -0.45 | 31.13 | 16 | 6 | 35 |
| 23 Dec | 101.38 | 1.9 | -0.20 | 35.00 | 15 | 1 | 27 |
| 20 Dec | 100.77 | 2.1 | 0.45 | 33.84 | 3 | 1 | 25 |
| 19 Dec | 103.52 | 1.65 | 0.05 | 35.33 | 3 | -2 | 24 |
| 18 Dec | 103.03 | 1.6 | 0.65 | 33.71 | 27 | -4 | 33 |
| 17 Dec | 105.99 | 0.95 | 0.30 | 32.00 | 19 | 11 | 36 |
| 16 Dec | 108.18 | 0.65 | -0.10 | 31.23 | 22 | 0 | 12 |
| 13 Dec | 107.73 | 0.75 | -0.05 | 31.68 | 12 | -2 | 15 |
| 12 Dec | 107.82 | 0.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 108.58 | 0.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 110.47 | 0.8 | -0.10 | 35.92 | 3 | 1 | 17 |
| 9 Dec | 108.77 | 0.9 | -0.20 | 33.60 | 1 | 0 | 17 |
| 6 Dec | 110.10 | 1.1 | 0.20 | 37.00 | 2 | 0 | 18 |
| 5 Dec | 109.08 | 0.9 | -0.25 | 33.18 | 2 | 1 | 17 |
| 4 Dec | 110.01 | 1.15 | 0.05 | 36.97 | 2 | 1 | 16 |
| 3 Dec | 107.97 | 1.1 | -0.65 | 33.00 | 2 | 0 | 13 |
| 2 Dec | 105.00 | 1.75 | -0.25 | 34.40 | 1 | 0 | 12 |
| 29 Nov | 104.90 | 2 | 0.50 | 35.41 | 2 | 0 | 11 |
| 28 Nov | 106.29 | 1.5 | -5.50 | 34.45 | 11 | 0 | 0 |
| 27 Nov | 104.38 | 7 | 0.00 | 7.64 | 0 | 0 | 0 |
| 18 Nov | 100.53 | 7 | 0.00 | 4.87 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 7 | 0.00 | 4.12 | 0 | 0 | 0 |
| 13 Nov | 100.56 | 7 | 0.00 | 4.61 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 7 | 0.00 | 7.11 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 7 | 0.00 | 7.56 | 0 | 0 | 0 |
| 8 Nov | 104.79 | 7 | 7.00 | 7.16 | 0 | 0 | 0 |
| 5 Nov | 104.71 | 0 | 0.00 | 7.35 | 0 | 0 | 0 |
| 4 Nov | 103.65 | 0 | 6.63 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 96 expiring on 30JAN2025
Delta for 96 PE is -0.22
Historical price for 96 PE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 31.87, the open interest changed by 29 which increased total open position to 64
On 24 Dec PNB was trading at 101.64. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 31.13, the open interest changed by 6 which increased total open position to 35
On 23 Dec PNB was trading at 101.38. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 35.00, the open interest changed by 1 which increased total open position to 27
On 20 Dec PNB was trading at 100.77. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was 33.84, the open interest changed by 1 which increased total open position to 25
On 19 Dec PNB was trading at 103.52. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 35.33, the open interest changed by -2 which decreased total open position to 24
On 18 Dec PNB was trading at 103.03. The strike last trading price was 1.6, which was 0.65 higher than the previous day. The implied volatity was 33.71, the open interest changed by -4 which decreased total open position to 33
On 17 Dec PNB was trading at 105.99. The strike last trading price was 0.95, which was 0.30 higher than the previous day. The implied volatity was 32.00, the open interest changed by 11 which increased total open position to 36
On 16 Dec PNB was trading at 108.18. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 12
On 13 Dec PNB was trading at 107.73. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.68, the open interest changed by -2 which decreased total open position to 15
On 12 Dec PNB was trading at 107.82. The strike last trading price was 0.8, 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 Dec PNB was trading at 108.58. The strike last trading price was 0.8, 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 10 Dec PNB was trading at 110.47. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 17
On 9 Dec PNB was trading at 108.77. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 17
On 6 Dec PNB was trading at 110.10. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 18
On 5 Dec PNB was trading at 109.08. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 17
On 4 Dec PNB was trading at 110.01. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 36.97, the open interest changed by 1 which increased total open position to 16
On 3 Dec PNB was trading at 107.97. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 33.00, the open interest changed by 0 which decreased total open position to 13
On 2 Dec PNB was trading at 105.00. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 12
On 29 Nov PNB was trading at 104.90. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 11
On 28 Nov PNB was trading at 106.29. The strike last trading price was 1.5, which was -5.50 lower than the previous day. The implied volatity was 34.45, 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 7, which was 0.00 lower than the previous day. The implied volatity was 7.64, 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 7, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 7, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 7, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 7, which was 0.00 lower than the previous day. The implied volatity was 7.11, 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 7, which was 0.00 lower than the previous day. The implied volatity was 7.56, 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 7, which was 7.00 higher than the previous day. The implied volatity was 7.16, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.35, 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 0, which was lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
