PNB
Punjab National Bank
Historical option data for PNB
07 Apr 2025 04:12 PM IST
| PNB 24APR2025 98 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.08
Theta: -0.11
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 94.92 | 2.55 | 0.2 | 43.68 | 1,414 | -40 | 452 | |||
| 4 Apr | 96.61 | 2.4 | -1.15 | 30.04 | 1,939 | 177 | 494 | |||
| 3 Apr | 99.00 | 3.55 | 0.75 | 29.55 | 1,943 | -121 | 317 | |||
| 2 Apr | 97.34 | 2.75 | 0.35 | 29.43 | 1,003 | -43 | 440 | |||
| 1 Apr | 96.24 | 2.5 | -0.05 | 30.14 | 676 | 43 | 484 | |||
| 28 Mar | 96.13 | 2.5 | -0.4 | 30.24 | 1,088 | 222 | 441 | |||
| 27 Mar | 96.41 | 2.9 | 1.2 | 32.39 | 419 | 6 | 216 | |||
|
|
||||||||||
| 26 Mar | 92.86 | 1.65 | -0.45 | 31.82 | 203 | 84 | 210 | |||
| 25 Mar | 93.81 | 2.05 | -0.9 | 32.71 | 218 | 0 | 124 | |||
| 24 Mar | 95.93 | 3 | 1.25 | 31.71 | 229 | 97 | 119 | |||
| 21 Mar | 93.14 | 1.75 | 0.35 | 29.05 | 23 | 6 | 21 | |||
| 20 Mar | 91.30 | 1.4 | -0.05 | 30.52 | 17 | 9 | 15 | |||
| 19 Mar | 91.02 | 1.45 | 0.25 | 31.27 | 5 | 2 | 6 | |||
| 18 Mar | 88.95 | 1.2 | 0.2 | 33.95 | 5 | 0 | 4 | |||
| 17 Mar | 87.47 | 1 | -0.1 | 34.64 | 2 | 0 | 3 | |||
| 13 Mar | 87.20 | 1 | -0.1 | 0.00 | 0 | 3 | 0 | |||
| 12 Mar | 86.90 | 1 | -7.15 | 33.80 | 3 | 0 | 0 | |||
| 11 Mar | 88.17 | 8.15 | 0 | 8.04 | 0 | 0 | 0 | |||
| 10 Mar | 88.60 | 8.15 | 0 | 8.05 | 0 | 0 | 0 | |||
| 7 Mar | 91.17 | 8.15 | 0 | 5.55 | 0 | 0 | 0 | |||
| 6 Mar | 90.99 | 8.15 | 0 | 5.53 | 0 | 0 | 0 | |||
| 5 Mar | 89.74 | 8.15 | 0 | 6.38 | 0 | 0 | 0 | |||
| 4 Mar | 87.09 | 8.15 | 0 | 8.52 | 0 | 0 | 0 | |||
| 3 Mar | 87.29 | 8.15 | 0 | 8.37 | 0 | 0 | 0 | |||
| 28 Feb | 87.39 | 8.15 | 0 | 8.01 | 0 | 0 | 0 | |||
| 27 Feb | 91.96 | 8.15 | 0 | 4.29 | 0 | 0 | 0 | |||
| 26 Feb | 93.12 | 8.15 | 0 | 3.06 | 0 | 0 | 0 | |||
| 25 Feb | 93.12 | 8.15 | 0 | 3.06 | 0 | 0 | 0 | |||
| 20 Feb | 95.65 | 8.15 | 0 | 0.71 | 0 | 0 | 0 | |||
| 18 Feb | 91.86 | 8.15 | 0 | 3.79 | 0 | 0 | 0 | |||
| 17 Feb | 93.18 | 8.15 | 0 | 2.32 | 0 | 0 | 0 | |||
| 12 Feb | 95.67 | 8.15 | 0 | 0.38 | 0 | 0 | 0 | |||
| 10 Feb | 98.31 | 8.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 99.27 | 8.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 99.72 | 8.15 | 0 | - | 0 | 0 | 0 | |||
For Punjab National Bank - strike price 98 expiring on 24APR2025
Delta for 98 CE is 0.41
Historical price for 98 CE is as follows
On 7 Apr PNB was trading at 94.92. The strike last trading price was 2.55, which was 0.2 higher than the previous day. The implied volatity was 43.68, the open interest changed by -40 which decreased total open position to 452
On 4 Apr PNB was trading at 96.61. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 30.04, the open interest changed by 177 which increased total open position to 494
On 3 Apr PNB was trading at 99.00. The strike last trading price was 3.55, which was 0.75 higher than the previous day. The implied volatity was 29.55, the open interest changed by -121 which decreased total open position to 317
On 2 Apr PNB was trading at 97.34. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 29.43, the open interest changed by -43 which decreased total open position to 440
On 1 Apr PNB was trading at 96.24. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by 43 which increased total open position to 484
On 28 Mar PNB was trading at 96.13. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 30.24, the open interest changed by 222 which increased total open position to 441
On 27 Mar PNB was trading at 96.41. The strike last trading price was 2.9, which was 1.2 higher than the previous day. The implied volatity was 32.39, the open interest changed by 6 which increased total open position to 216
On 26 Mar PNB was trading at 92.86. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 31.82, the open interest changed by 84 which increased total open position to 210
On 25 Mar PNB was trading at 93.81. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 124
On 24 Mar PNB was trading at 95.93. The strike last trading price was 3, which was 1.25 higher than the previous day. The implied volatity was 31.71, the open interest changed by 97 which increased total open position to 119
On 21 Mar PNB was trading at 93.14. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 29.05, the open interest changed by 6 which increased total open position to 21
On 20 Mar PNB was trading at 91.30. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 30.52, the open interest changed by 9 which increased total open position to 15
On 19 Mar PNB was trading at 91.02. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 6
On 18 Mar PNB was trading at 88.95. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 4
On 17 Mar PNB was trading at 87.47. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 3
On 13 Mar PNB was trading at 87.20. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar PNB was trading at 86.90. The strike last trading price was 1, which was -7.15 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PNB was trading at 88.17. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PNB was trading at 88.60. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PNB was trading at 91.17. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PNB was trading at 90.99. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PNB was trading at 89.74. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PNB was trading at 87.09. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 3 Mar PNB was trading at 87.29. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PNB was trading at 87.39. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PNB was trading at 91.96. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PNB was trading at 93.12. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PNB was trading at 93.12. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PNB was trading at 95.65. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PNB was trading at 91.86. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PNB was trading at 93.18. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PNB was trading at 95.67. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PNB was trading at 98.31. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb PNB was trading at 99.27. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PNB was trading at 99.72. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 24APR2025 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.08
Theta: -0.09
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 94.92 | 5.15 | 1.55 | 46.24 | 607 | -72 | 200 |
| 4 Apr | 96.61 | 3.5 | 1.1 | 34.76 | 1,649 | -10 | 276 |
| 3 Apr | 99.00 | 2.35 | -0.8 | 32.08 | 901 | 82 | 285 |
| 2 Apr | 97.34 | 3.2 | -0.4 | 32.98 | 463 | 11 | 202 |
| 1 Apr | 96.24 | 3.45 | -0.5 | 30.72 | 416 | -8 | 190 |
| 28 Mar | 96.13 | 4.1 | 0.15 | 31.81 | 528 | 144 | 198 |
| 27 Mar | 96.41 | 4 | -2.15 | 31.63 | 34 | 14 | 53 |
| 26 Mar | 92.86 | 6.15 | 0.75 | 33.15 | 42 | -10 | 38 |
| 25 Mar | 93.81 | 5.4 | 1.1 | 30.13 | 70 | 40 | 48 |
| 24 Mar | 95.93 | 4.3 | -1.55 | 32.78 | 5 | 4 | 7 |
| 21 Mar | 93.14 | 5.7 | -2.3 | 30.47 | 3 | 2 | 2 |
| 20 Mar | 91.30 | 8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 91.02 | 8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 88.95 | 8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 87.47 | 8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 87.20 | 8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 86.90 | 8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 88.17 | 8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 88.60 | 8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 91.17 | 8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 90.99 | 8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 89.74 | 8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 87.09 | 8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 87.29 | 8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 87.39 | 8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 91.96 | 8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 93.12 | 8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 93.12 | 8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 95.65 | 8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 91.86 | 8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 93.18 | 8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 95.67 | 8 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 98.31 | 8 | 0 | 1.70 | 0 | 0 | 0 |
| 7 Feb | 99.27 | 8 | 0 | 2.51 | 0 | 0 | 0 |
| 6 Feb | 99.72 | 8 | 0 | 2.99 | 0 | 0 | 0 |
For Punjab National Bank - strike price 98 expiring on 24APR2025
Delta for 98 PE is -0.58
Historical price for 98 PE is as follows
On 7 Apr PNB was trading at 94.92. The strike last trading price was 5.15, which was 1.55 higher than the previous day. The implied volatity was 46.24, the open interest changed by -72 which decreased total open position to 200
On 4 Apr PNB was trading at 96.61. The strike last trading price was 3.5, which was 1.1 higher than the previous day. The implied volatity was 34.76, the open interest changed by -10 which decreased total open position to 276
On 3 Apr PNB was trading at 99.00. The strike last trading price was 2.35, which was -0.8 lower than the previous day. The implied volatity was 32.08, the open interest changed by 82 which increased total open position to 285
On 2 Apr PNB was trading at 97.34. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 32.98, the open interest changed by 11 which increased total open position to 202
On 1 Apr PNB was trading at 96.24. The strike last trading price was 3.45, which was -0.5 lower than the previous day. The implied volatity was 30.72, the open interest changed by -8 which decreased total open position to 190
On 28 Mar PNB was trading at 96.13. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was 31.81, the open interest changed by 144 which increased total open position to 198
On 27 Mar PNB was trading at 96.41. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was 31.63, the open interest changed by 14 which increased total open position to 53
On 26 Mar PNB was trading at 92.86. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 33.15, the open interest changed by -10 which decreased total open position to 38
On 25 Mar PNB was trading at 93.81. The strike last trading price was 5.4, which was 1.1 higher than the previous day. The implied volatity was 30.13, the open interest changed by 40 which increased total open position to 48
On 24 Mar PNB was trading at 95.93. The strike last trading price was 4.3, which was -1.55 lower than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 7
On 21 Mar PNB was trading at 93.14. The strike last trading price was 5.7, which was -2.3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 2 which increased total open position to 2
On 20 Mar PNB was trading at 91.30. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PNB was trading at 91.02. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PNB was trading at 88.95. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PNB was trading at 87.47. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PNB was trading at 87.20. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PNB was trading at 86.90. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PNB was trading at 88.17. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PNB was trading at 88.60. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PNB was trading at 91.17. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PNB was trading at 90.99. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PNB was trading at 89.74. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PNB was trading at 87.09. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar PNB was trading at 87.29. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PNB was trading at 87.39. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PNB was trading at 91.96. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PNB was trading at 93.12. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PNB was trading at 93.12. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PNB was trading at 95.65. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PNB was trading at 91.86. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PNB was trading at 93.18. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PNB was trading at 95.67. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PNB was trading at 98.31. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
On 7 Feb PNB was trading at 99.27. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PNB was trading at 99.72. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
