PNB
Punjab National Bank
Historical option data for PNB
21 Nov 2024 04:12 PM IST
| PNB 28NOV2024 98 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.05
Theta: -0.15
Gamma: 0.08
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 96.37 | 1.5 | -2.40 | 38.16 | 2,208 | 167 | 317 | |||
| 20 Nov | 100.86 | 3.9 | 0.00 | 35.30 | 136 | -7 | 149 | |||
|
|
||||||||||
| 19 Nov | 100.86 | 3.9 | -0.10 | 35.30 | 136 | -8 | 149 | |||
| 18 Nov | 100.53 | 4 | 0.45 | 34.91 | 415 | -4 | 155 | |||
| 14 Nov | 99.49 | 3.55 | -1.05 | 31.19 | 211 | 9 | 160 | |||
| 13 Nov | 100.56 | 4.6 | -2.05 | 33.60 | 46 | -8 | 148 | |||
| 12 Nov | 103.73 | 6.65 | -1.55 | 32.36 | 3 | 1 | 156 | |||
| 11 Nov | 105.14 | 8.2 | -2.40 | 35.65 | 2 | -1 | 155 | |||
| 8 Nov | 104.79 | 10.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 7 Nov | 106.71 | 10.6 | 1.50 | 47.27 | 6 | -3 | 154 | |||
| 6 Nov | 106.98 | 9.1 | 0.70 | - | 3 | 0 | 157 | |||
| 5 Nov | 104.71 | 8.4 | 0.40 | 36.96 | 10 | -5 | 158 | |||
| 4 Nov | 103.65 | 8 | 1.60 | 39.57 | 473 | 66 | 164 | |||
| 1 Nov | 100.98 | 6.4 | 1.30 | 39.26 | 17 | -3 | 98 | |||
| 31 Oct | 97.90 | 5.1 | -1.20 | - | 1 | 0 | 102 | |||
| 30 Oct | 99.96 | 6.3 | 0.00 | - | 0 | -8 | 0 | |||
| 29 Oct | 101.33 | 6.3 | 0.65 | - | 8 | -7 | 103 | |||
| 28 Oct | 98.64 | 5.65 | 1.05 | - | 217 | 36 | 108 | |||
| 25 Oct | 95.72 | 4.6 | -0.65 | - | 120 | 54 | 72 | |||
| 24 Oct | 98.75 | 5.25 | -8.80 | - | 34 | 18 | 18 | |||
| 23 Oct | 96.68 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 94.95 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.29 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 103.27 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.46 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 105.05 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.98 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 105.01 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.91 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 103.69 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.10 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 102.49 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 102.07 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 105.06 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 105.21 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 107.21 | 14.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 109.22 | 14.05 | - | 0 | 0 | 0 | ||||
For Punjab National Bank - strike price 98 expiring on 28NOV2024
Delta for 98 CE is 0.42
Historical price for 98 CE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 1.5, which was -2.40 lower than the previous day. The implied volatity was 38.16, the open interest changed by 167 which increased total open position to 317
On 20 Nov PNB was trading at 100.86. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 35.30, the open interest changed by -7 which decreased total open position to 149
On 19 Nov PNB was trading at 100.86. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was 35.30, the open interest changed by -8 which decreased total open position to 149
On 18 Nov PNB was trading at 100.53. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was 34.91, the open interest changed by -4 which decreased total open position to 155
On 14 Nov PNB was trading at 99.49. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by 9 which increased total open position to 160
On 13 Nov PNB was trading at 100.56. The strike last trading price was 4.6, which was -2.05 lower than the previous day. The implied volatity was 33.60, the open interest changed by -8 which decreased total open position to 148
On 12 Nov PNB was trading at 103.73. The strike last trading price was 6.65, which was -1.55 lower than the previous day. The implied volatity was 32.36, the open interest changed by 1 which increased total open position to 156
On 11 Nov PNB was trading at 105.14. The strike last trading price was 8.2, which was -2.40 lower than the previous day. The implied volatity was 35.65, the open interest changed by -1 which decreased total open position to 155
On 8 Nov PNB was trading at 104.79. The strike last trading price was 10.6, 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 7 Nov PNB was trading at 106.71. The strike last trading price was 10.6, which was 1.50 higher than the previous day. The implied volatity was 47.27, the open interest changed by -3 which decreased total open position to 154
On 6 Nov PNB was trading at 106.98. The strike last trading price was 9.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 5 Nov PNB was trading at 104.71. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was 36.96, the open interest changed by -5 which decreased total open position to 158
On 4 Nov PNB was trading at 103.65. The strike last trading price was 8, which was 1.60 higher than the previous day. The implied volatity was 39.57, the open interest changed by 66 which increased total open position to 164
On 1 Nov PNB was trading at 100.98. The strike last trading price was 6.4, which was 1.30 higher than the previous day. The implied volatity was 39.26, the open interest changed by -3 which decreased total open position to 98
On 31 Oct PNB was trading at 97.90. The strike last trading price was 5.1, which was -1.20 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 6.3, 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 6.3, which was 0.65 higher 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 5.65, which was 1.05 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 4.6, which was -0.65 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 5.25, which was -8.80 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 9 Oct PNB was trading at 104.10. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PNB 28NOV2024 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.05
Theta: -0.13
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 96.37 | 2.8 | 1.60 | 39.84 | 1,841 | -13 | 203 |
| 20 Nov | 100.86 | 1.2 | 0.00 | 37.88 | 772 | -42 | 220 |
| 19 Nov | 100.86 | 1.2 | 0.05 | 37.88 | 772 | -38 | 220 |
| 18 Nov | 100.53 | 1.15 | -0.45 | 35.22 | 1,148 | 27 | 260 |
| 14 Nov | 99.49 | 1.6 | 0.25 | 32.22 | 940 | 44 | 232 |
| 13 Nov | 100.56 | 1.35 | 0.55 | 33.07 | 711 | 55 | 192 |
| 12 Nov | 103.73 | 0.8 | 0.15 | 33.71 | 155 | 19 | 124 |
| 11 Nov | 105.14 | 0.65 | -0.10 | 34.79 | 195 | 9 | 108 |
| 8 Nov | 104.79 | 0.75 | 0.05 | 32.39 | 70 | 1 | 106 |
| 7 Nov | 106.71 | 0.7 | 0.05 | 36.50 | 120 | -19 | 108 |
| 6 Nov | 106.98 | 0.65 | -0.65 | 35.72 | 380 | -15 | 127 |
| 5 Nov | 104.71 | 1.3 | -0.35 | 38.48 | 482 | -17 | 141 |
| 4 Nov | 103.65 | 1.65 | -0.80 | 39.48 | 654 | 64 | 161 |
| 1 Nov | 100.98 | 2.45 | -0.35 | 38.05 | 62 | 33 | 97 |
| 31 Oct | 97.90 | 2.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 99.96 | 2.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 101.33 | 2.8 | 0.00 | - | 0 | 48 | 0 |
| 28 Oct | 98.64 | 2.8 | -2.95 | - | 132 | 46 | 62 |
| 25 Oct | 95.72 | 5.75 | 1.65 | - | 22 | 0 | 16 |
| 24 Oct | 98.75 | 4.1 | 1.80 | - | 40 | 15 | 16 |
| 23 Oct | 96.68 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 22 Oct | 94.95 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 21 Oct | 102.29 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 18 Oct | 103.27 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 17 Oct | 102.46 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 16 Oct | 105.05 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 104.98 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 14 Oct | 105.01 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 11 Oct | 104.91 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 103.69 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 104.10 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 102.49 | 2.3 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 102.07 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 105.06 | 2.3 | -1.25 | - | 1 | 0 | 0 |
| 1 Oct | 105.21 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 107.21 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 109.22 | 3.55 | - | 0 | 0 | 0 | |
For Punjab National Bank - strike price 98 expiring on 28NOV2024
Delta for 98 PE is -0.58
Historical price for 98 PE is as follows
On 21 Nov PNB was trading at 96.37. The strike last trading price was 2.8, which was 1.60 higher than the previous day. The implied volatity was 39.84, the open interest changed by -13 which decreased total open position to 203
On 20 Nov PNB was trading at 100.86. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 37.88, the open interest changed by -42 which decreased total open position to 220
On 19 Nov PNB was trading at 100.86. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 37.88, the open interest changed by -38 which decreased total open position to 220
On 18 Nov PNB was trading at 100.53. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 35.22, the open interest changed by 27 which increased total open position to 260
On 14 Nov PNB was trading at 99.49. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 32.22, the open interest changed by 44 which increased total open position to 232
On 13 Nov PNB was trading at 100.56. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 33.07, the open interest changed by 55 which increased total open position to 192
On 12 Nov PNB was trading at 103.73. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 33.71, the open interest changed by 19 which increased total open position to 124
On 11 Nov PNB was trading at 105.14. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.79, the open interest changed by 9 which increased total open position to 108
On 8 Nov PNB was trading at 104.79. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 32.39, the open interest changed by 1 which increased total open position to 106
On 7 Nov PNB was trading at 106.71. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 36.50, the open interest changed by -19 which decreased total open position to 108
On 6 Nov PNB was trading at 106.98. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 35.72, the open interest changed by -15 which decreased total open position to 127
On 5 Nov PNB was trading at 104.71. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 38.48, the open interest changed by -17 which decreased total open position to 141
On 4 Nov PNB was trading at 103.65. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was 39.48, the open interest changed by 64 which increased total open position to 161
On 1 Nov PNB was trading at 100.98. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 38.05, the open interest changed by 33 which increased total open position to 97
On 31 Oct PNB was trading at 97.90. The strike last trading price was 2.8, 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 2.8, 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 2.8, 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 2.8, which was -2.95 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 5.75, which was 1.65 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 4.1, which was 1.80 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 9 Oct PNB was trading at 104.10. The strike last trading price was 2.3, 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 2.3, 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 2.3, 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 2.3, which was -1.25 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 3.55, 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 3.55, 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 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
