PNB
Punjab National Bank
Historical option data for PNB
26 Dec 2024 04:12 PM IST
| PNB 30JAN2025 98 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 | 7.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 101.64 | 7.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 101.38 | 7.05 | 0.45 | 34.42 | 2 | 1 | 3 | |||
| 20 Dec | 100.77 | 6.6 | -3.05 | 33.27 | 2 | 1 | 1 | |||
| 19 Dec | 103.52 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 103.03 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 105.99 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 108.18 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 107.73 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 107.82 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 108.58 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 110.47 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 108.77 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 110.10 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 109.08 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 110.01 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 107.97 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 105.00 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 104.90 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 106.29 | 9.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 104.38 | 9.65 | 9.65 | - | 0 | 0 | 0 | |||
| 18 Nov | 100.53 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 99.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 100.56 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 103.73 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 105.14 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 104.79 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 106.71 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 106.98 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 104.71 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 103.65 | 0 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 98 expiring on 30JAN2025
Delta for 98 CE is 0.00
Historical price for 98 CE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 7.05, 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 7.05, 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 23 Dec PNB was trading at 101.38. The strike last trading price was 7.05, which was 0.45 higher than the previous day. The implied volatity was 34.42, the open interest changed by 1 which increased total open position to 3
On 20 Dec PNB was trading at 100.77. The strike last trading price was 6.6, which was -3.05 lower than the previous day. The implied volatity was 33.27, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, which was 9.65 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 7 Nov PNB was trading at 106.71. 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 0 which decreased total open position to 0
On 6 Nov PNB was trading at 106.98. 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
| PNB 30JAN2025 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.11
Theta: -0.04
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 102.16 | 1.8 | -0.25 | 30.77 | 94 | 14 | 99 |
| 24 Dec | 101.64 | 2.05 | -0.45 | 31.17 | 54 | 10 | 77 |
| 23 Dec | 101.38 | 2.5 | -0.75 | 34.55 | 83 | 20 | 65 |
| 20 Dec | 100.77 | 3.25 | 1.35 | 37.47 | 43 | 7 | 45 |
| 19 Dec | 103.52 | 1.9 | -0.25 | 32.61 | 74 | 14 | 38 |
| 18 Dec | 103.03 | 2.15 | 1.00 | 33.57 | 7 | 3 | 25 |
| 17 Dec | 105.99 | 1.15 | 0.25 | 29.93 | 4 | 0 | 22 |
| 16 Dec | 108.18 | 0.9 | 0.10 | 30.88 | 4 | 0 | 20 |
| 13 Dec | 107.73 | 0.8 | -0.45 | 28.67 | 2 | 0 | 19 |
| 12 Dec | 107.82 | 1.25 | 0.20 | 33.24 | 2 | 1 | 19 |
| 11 Dec | 108.58 | 1.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 110.47 | 1.05 | -0.20 | 35.42 | 7 | 0 | 17 |
| 9 Dec | 108.77 | 1.25 | -6.75 | 33.69 | 29 | 17 | 17 |
| 6 Dec | 110.10 | 8 | 0.00 | 10.12 | 0 | 0 | 0 |
| 5 Dec | 109.08 | 8 | 0.00 | 9.52 | 0 | 0 | 0 |
| 4 Dec | 110.01 | 8 | 0.00 | 10.00 | 0 | 0 | 0 |
| 3 Dec | 107.97 | 8 | 0.00 | 8.62 | 0 | 0 | 0 |
| 2 Dec | 105.00 | 8 | 0.00 | 6.71 | 0 | 0 | 0 |
| 29 Nov | 104.90 | 8 | 0.00 | 6.56 | 0 | 0 | 0 |
| 28 Nov | 106.29 | 8 | 0.00 | 7.91 | 0 | 0 | 0 |
| 27 Nov | 104.38 | 8 | 0.00 | 6.23 | 0 | 0 | 0 |
| 18 Nov | 100.53 | 8 | 0.00 | 3.42 | 0 | 0 | 0 |
| 14 Nov | 99.49 | 8 | 0.00 | 2.68 | 0 | 0 | 0 |
| 13 Nov | 100.56 | 8 | 0.00 | 3.20 | 0 | 0 | 0 |
| 12 Nov | 103.73 | 8 | 0.00 | 5.82 | 0 | 0 | 0 |
| 11 Nov | 105.14 | 8 | 0.00 | 6.29 | 0 | 0 | 0 |
| 8 Nov | 104.79 | 8 | 0.00 | 6.16 | 0 | 0 | 0 |
| 7 Nov | 106.71 | 8 | 0.00 | 7.07 | 0 | 0 | 0 |
| 6 Nov | 106.98 | 8 | 8.00 | 7.28 | 0 | 0 | 0 |
| 5 Nov | 104.71 | 0 | 0.00 | 6.12 | 0 | 0 | 0 |
| 4 Nov | 103.65 | 0 | 5.38 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 98 expiring on 30JAN2025
Delta for 98 PE is -0.28
Historical price for 98 PE is as follows
On 26 Dec PNB was trading at 102.16. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 30.77, the open interest changed by 14 which increased total open position to 99
On 24 Dec PNB was trading at 101.64. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 31.17, the open interest changed by 10 which increased total open position to 77
On 23 Dec PNB was trading at 101.38. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 34.55, the open interest changed by 20 which increased total open position to 65
On 20 Dec PNB was trading at 100.77. The strike last trading price was 3.25, which was 1.35 higher than the previous day. The implied volatity was 37.47, the open interest changed by 7 which increased total open position to 45
On 19 Dec PNB was trading at 103.52. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by 14 which increased total open position to 38
On 18 Dec PNB was trading at 103.03. The strike last trading price was 2.15, which was 1.00 higher than the previous day. The implied volatity was 33.57, the open interest changed by 3 which increased total open position to 25
On 17 Dec PNB was trading at 105.99. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 22
On 16 Dec PNB was trading at 108.18. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 20
On 13 Dec PNB was trading at 107.73. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 19
On 12 Dec PNB was trading at 107.82. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 19
On 11 Dec PNB was trading at 108.58. The strike last trading price was 1.05, 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 1.05, which was -0.20 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 17
On 9 Dec PNB was trading at 108.77. The strike last trading price was 1.25, which was -6.75 lower than the previous day. The implied volatity was 33.69, the open interest changed by 17 which increased total open position to 17
On 6 Dec PNB was trading at 110.10. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 10.12, 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 8, which was 0.00 lower than the previous day. The implied volatity was 9.52, 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 8, which was 0.00 lower than the previous day. The implied volatity was 10.00, 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 8, which was 0.00 lower than the previous day. The implied volatity was 8.62, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.71, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.56, 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 8, which was 0.00 lower than the previous day. The implied volatity was 7.91, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 8, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 8, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 8, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 8, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 8, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 8, which was 0.00 lower than the previous day. The implied volatity was 7.07, 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 8, which was 8.00 higher than the previous day. The implied volatity was 7.28, 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 6.12, 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 5.38, the open interest changed by 0 which decreased total open position to 0
