PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 97 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.05
Theta: -0.16
Gamma: 0.08
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 2 | -4.55 | 39.41 | 3,027 | 313 | 379 | |||
| 20 Nov | 100.86 | 6.55 | 0.00 | 68.35 | 3 | -1 | 67 | |||
| 19 Nov | 100.86 | 6.55 | 1.75 | 68.35 | 3 | 0 | 67 | |||
| 18 Nov | 100.53 | 4.8 | 0.65 | 36.63 | 93 | -1 | 67 | |||
| 14 Nov | 99.49 | 4.15 | -1.15 | 30.46 | 27 | 0 | 68 | |||
| 13 Nov | 100.56 | 5.3 | -3.80 | 33.69 | 7 | -1 | 67 | |||
| 12 Nov | 103.73 | 9.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 9.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 104.79 | 9.1 | -1.90 | 41.28 | 2 | 0 | 69 | |||
| 7 Nov | 106.71 | 11 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 6 Nov | 106.98 | 11 | 1.90 | 33.70 | 17 | -6 | 69 | |||
| 5 Nov | 104.71 | 9.1 | 0.30 | 35.81 | 4 | 0 | 76 | |||
| 4 Nov | 103.65 | 8.8 | 2.05 | 40.49 | 63 | 40 | 75 | |||
| 1 Nov | 100.98 | 6.75 | 0.90 | 35.97 | 1 | 0 | 36 | |||
| 31 Oct | 97.90 | 5.85 | -0.15 | - | 1 | 0 | 36 | |||
| 30 Oct | 99.96 | 6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 101.33 | 6 | 0.00 | - | 0 | 19 | 0 | |||
| 28 Oct | 98.64 | 6 | 0.95 | - | 65 | 22 | 36 | |||
| 25 Oct | 95.72 | 5.05 | -1.40 | - | 31 | 11 | 14 | |||
| 24 Oct | 98.75 | 6.45 | -8.30 | - | 5 | 2 | 2 | |||
| 23 Oct | 96.68 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 103.69 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 14.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 14.75 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 97 expiring on 28NOV2024
Delta for 97 CE is 0.49
Historical price for 97 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 2, which was -4.55 lower than the previous day. The implied volatity was 39.41, the open interest changed by 313 which increased total open position to 379
On 20 Nov PNB was trading at 100.86. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 68.35, the open interest changed by -1 which decreased total open position to 67
On 19 Nov PNB was trading at 100.86. The strike last trading price was 6.55, which was 1.75 higher than the previous day. The implied volatity was 68.35, the open interest changed by 0 which decreased total open position to 67
On 18 Nov PNB was trading at 100.53. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 36.63, the open interest changed by -1 which decreased total open position to 67
On 14 Nov PNB was trading at 99.49. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 68
On 13 Nov PNB was trading at 100.56. The strike last trading price was 5.3, which was -3.80 lower than the previous day. The implied volatity was 33.69, the open interest changed by -1 which decreased total open position to 67
On 12 Nov PNB was trading at 103.73. The strike last trading price was 9.1, 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 9.1, 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 8 Nov PNB was trading at 104.79. The strike last trading price was 9.1, which was -1.90 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 69
On 7 Nov PNB was trading at 106.71. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 6 Nov PNB was trading at 106.98. The strike last trading price was 11, which was 1.90 higher than the previous day. The implied volatity was 33.70, the open interest changed by -6 which decreased total open position to 69
On 5 Nov PNB was trading at 104.71. The strike last trading price was 9.1, which was 0.30 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 76
On 4 Nov PNB was trading at 103.65. The strike last trading price was 8.8, which was 2.05 higher than the previous day. The implied volatity was 40.49, the open interest changed by 40 which increased total open position to 75
On 1 Nov PNB was trading at 100.98. The strike last trading price was 6.75, which was 0.90 higher than the previous day. The implied volatity was 35.97, the open interest changed by 0 which decreased total open position to 36
On 31 Oct PNB was trading at 97.90. The strike last trading price was 5.85, 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 30 Oct PNB was trading at 99.96. The strike last trading price was 6, 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 6, 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 6, which was 0.95 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 5.05, which was -1.40 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 6.45, which was -8.30 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 14.75, 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 22 Oct PNB was trading at 94.95. The strike last trading price was 14.75, 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 21 Oct PNB was trading at 102.29. The strike last trading price was 14.75, 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 18 Oct PNB was trading at 103.27. The strike last trading price was 14.75, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 14.75, 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 16 Oct PNB was trading at 105.05. The strike last trading price was 14.75, 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 15 Oct PNB was trading at 104.98. The strike last trading price was 14.75, 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 14 Oct PNB was trading at 105.01. The strike last trading price was 14.75, 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 11 Oct PNB was trading at 104.91. The strike last trading price was 14.75, 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 10 Oct PNB was trading at 103.69. The strike last trading price was 14.75, 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 8 Oct PNB was trading at 102.49. The strike last trading price was 14.75, 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 7 Oct PNB was trading at 102.07. The strike last trading price was 14.75, 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 3 Oct PNB was trading at 105.06. The strike last trading price was 14.75, 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 1 Oct PNB was trading at 105.21. The strike last trading price was 14.75, 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 30 Sept PNB was trading at 107.21. The strike last trading price was 14.75, 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 27 Sept PNB was trading at 109.22. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.05
Theta: -0.14
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 2.25 | 1.30 | 40.08 | 2,764 | 152 | 374 |
| 20 Nov | 100.86 | 0.95 | 0.00 | 38.77 | 475 | -3 | 227 |
| 19 Nov | 100.86 | 0.95 | 0.05 | 38.77 | 475 | 2 | 227 |
| 18 Nov | 100.53 | 0.9 | -0.40 | 35.97 | 716 | -9 | 227 |
| 14 Nov | 99.49 | 1.3 | 0.15 | 32.99 | 695 | 62 | 234 |
| 13 Nov | 100.56 | 1.15 | 0.50 | 34.57 | 772 | 15 | 179 |
| 12 Nov | 103.73 | 0.65 | 0.10 | 34.50 | 26 | 3 | 163 |
| 11 Nov | 105.14 | 0.55 | -0.10 | 35.95 | 53 | 10 | 162 |
| 8 Nov | 104.79 | 0.65 | 0.10 | 33.70 | 56 | 3 | 154 |
| 7 Nov | 106.71 | 0.55 | 0.05 | 36.43 | 60 | -6 | 150 |
| 6 Nov | 106.98 | 0.5 | -0.60 | 35.49 | 228 | 46 | 157 |
| 5 Nov | 104.71 | 1.1 | -0.35 | 38.87 | 540 | 8 | 113 |
| 4 Nov | 103.65 | 1.45 | -0.55 | 40.31 | 561 | 49 | 103 |
| 1 Nov | 100.98 | 2 | -1.10 | 36.99 | 35 | 6 | 51 |
| 31 Oct | 97.90 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 3.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 3.1 | 0.00 | - | 0 | 30 | 0 |
| 28 Oct | 98.64 | 3.1 | -2.40 | - | 102 | 29 | 46 |
| 25 Oct | 95.72 | 5.5 | 2.00 | - | 48 | 10 | 17 |
| 24 Oct | 98.75 | 3.5 | 0.25 | - | 11 | 6 | 6 |
| 23 Oct | 96.68 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 94.95 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.29 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 103.27 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.46 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 105.05 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.98 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 105.01 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.91 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 103.69 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 102.49 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 102.07 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 105.21 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 3.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 3.25 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 97 expiring on 28NOV2024
Delta for 97 PE is -0.50
Historical price for 97 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 2.25, which was 1.30 higher than the previous day. The implied volatity was 40.08, the open interest changed by 152 which increased total open position to 374
On 20 Nov PNB was trading at 100.86. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 38.77, the open interest changed by -3 which decreased total open position to 227
On 19 Nov PNB was trading at 100.86. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 38.77, the open interest changed by 2 which increased total open position to 227
On 18 Nov PNB was trading at 100.53. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 35.97, the open interest changed by -9 which decreased total open position to 227
On 14 Nov PNB was trading at 99.49. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 32.99, the open interest changed by 62 which increased total open position to 234
On 13 Nov PNB was trading at 100.56. The strike last trading price was 1.15, which was 0.50 higher than the previous day. The implied volatity was 34.57, the open interest changed by 15 which increased total open position to 179
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 34.50, the open interest changed by 3 which increased total open position to 163
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 35.95, the open interest changed by 10 which increased total open position to 162
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 33.70, the open interest changed by 3 which increased total open position to 154
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 36.43, the open interest changed by -6 which decreased total open position to 150
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.5, which was -0.60 lower than the previous day. The implied volatity was 35.49, the open interest changed by 46 which increased total open position to 157
On 5 Nov PNB was trading at 104.71. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 38.87, the open interest changed by 8 which increased total open position to 113
On 4 Nov PNB was trading at 103.65. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 40.31, the open interest changed by 49 which increased total open position to 103
On 1 Nov PNB was trading at 100.98. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was 36.99, the open interest changed by 6 which increased total open position to 51
On 31 Oct PNB was trading at 97.90. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, which was -2.40 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 5.5, which was 2.00 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 3.5, which was 0.25 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 Oct PNB was trading at 105.05. The strike last trading price was 3.25, 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 15 Oct PNB was trading at 104.98. The strike last trading price was 3.25, 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 14 Oct PNB was trading at 105.01. The strike last trading price was 3.25, 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 11 Oct PNB was trading at 104.91. The strike last trading price was 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, 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 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
