PNB
Punjab National Bank
Historical option data for PNB
18 Oct 2024 10:23 AM IST
| PNB 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 104.02 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 102.46 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 105.05 | 4.5 | 0.00 | 0 | -8,000 | 0 | ||||
| 15 Oct | 104.98 | 4.5 | 0.00 | 8,000 | 0 | 10,08,000 | ||||
| 14 Oct | 105.01 | 4.5 | 0.00 | 8,000 | 0 | 10,16,000 | ||||
| 11 Oct | 104.91 | 4.5 | 0.00 | 0 | -8,000 | 0 | ||||
| 10 Oct | 103.69 | 4.5 | 0.00 | 8,000 | 0 | 10,24,000 | ||||
| 9 Oct | 104.10 | 4.5 | 0.90 | 2,96,000 | -2,88,000 | 10,32,000 | ||||
| 8 Oct | 102.49 | 3.6 | -0.35 | 2,48,000 | -2,40,000 | 13,28,000 | ||||
| 7 Oct | 102.07 | 3.95 | -2.15 | 58,56,000 | 10,56,000 | 15,68,000 | ||||
| 4 Oct | 105.85 | 6.1 | 0.45 | 2,64,000 | -8,000 | 5,04,000 | ||||
| 3 Oct | 105.06 | 5.65 | -0.30 | 11,04,000 | 1,76,000 | 5,28,000 | ||||
| 1 Oct | 105.21 | 5.95 | -0.95 | 4,24,000 | 64,000 | 3,44,000 | ||||
| 30 Sept | 107.21 | 6.9 | -2.05 | 64,000 | -48,000 | 2,80,000 | ||||
| 27 Sept | 109.22 | 8.95 | 1.45 | 1,60,000 | -24,000 | 3,36,000 | ||||
| 26 Sept | 107.29 | 7.5 | 1.30 | 13,60,000 | 40,000 | 3,84,000 | ||||
| 25 Sept | 105.05 | 6.2 | -11.20 | 10,72,000 | 3,44,000 | 3,44,000 | ||||
| 23 Sept | 111.51 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 108.41 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 107.25 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 108.75 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 108.03 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 110.81 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 111.11 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 108.72 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 107.46 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 109.59 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 109.63 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 110.00 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.40 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.94 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 115.59 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 116.52 | 17.4 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 102.5 expiring on 31OCT2024
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 18 Oct PNB was trading at 104.02. The strike last trading price was 4.5, 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 Oct PNB was trading at 102.46. The strike last trading price was 4.5, 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 Oct PNB was trading at 105.05. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 15 Oct PNB was trading at 104.98. The strike last trading price was 4.5, 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 1008000
On 14 Oct PNB was trading at 105.01. The strike last trading price was 4.5, 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 1016000
On 11 Oct PNB was trading at 104.91. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 10 Oct PNB was trading at 103.69. The strike last trading price was 4.5, 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 1024000
On 9 Oct PNB was trading at 104.10. The strike last trading price was 4.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -288000 which decreased total open position to 1032000
On 8 Oct PNB was trading at 102.49. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 1328000
On 7 Oct PNB was trading at 102.07. The strike last trading price was 3.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1056000 which increased total open position to 1568000
On 4 Oct PNB was trading at 105.85. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 504000
On 3 Oct PNB was trading at 105.06. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 528000
On 1 Oct PNB was trading at 105.21. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 344000
On 30 Sept PNB was trading at 107.21. The strike last trading price was 6.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 280000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 8.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 336000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 7.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 384000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 6.2, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 344000 which increased total open position to 344000
On 23 Sept PNB was trading at 111.51. The strike last trading price was 17.4, 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 20 Sept PNB was trading at 108.41. The strike last trading price was 17.4, 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 19 Sept PNB was trading at 107.25. The strike last trading price was 17.4, 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 Sept PNB was trading at 108.75. The strike last trading price was 17.4, 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 Sept PNB was trading at 108.03. The strike last trading price was 17.4, 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 Sept PNB was trading at 110.81. The strike last trading price was 17.4, 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 Sept PNB was trading at 111.11. The strike last trading price was 17.4, 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 Sept PNB was trading at 108.72. The strike last trading price was 17.4, 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 Sept PNB was trading at 107.46. The strike last trading price was 17.4, 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 Sept PNB was trading at 109.59. The strike last trading price was 17.4, 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 Sept PNB was trading at 109.63. The strike last trading price was 17.4, 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 Sept PNB was trading at 110.00. The strike last trading price was 17.4, 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 Sept PNB was trading at 113.40. The strike last trading price was 17.4, 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 Sept PNB was trading at 112.94. The strike last trading price was 17.4, 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 Sept PNB was trading at 115.59. The strike last trading price was 17.4, 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 Sept PNB was trading at 116.52. The strike last trading price was 17.4, 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 102.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 104.02 | 1.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 102.46 | 1.45 | 0.00 | 0 | -8,000 | 0 |
| 16 Oct | 105.05 | 1.45 | -0.05 | 8,000 | 0 | 16,72,000 |
| 15 Oct | 104.98 | 1.5 | -0.50 | 8,000 | 0 | 16,80,000 |
| 14 Oct | 105.01 | 2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.91 | 2 | 0.00 | 0 | -24,000 | 0 |
| 10 Oct | 103.69 | 2 | 0.25 | 24,000 | -16,000 | 16,88,000 |
| 9 Oct | 104.10 | 1.75 | -3.00 | 3,12,000 | -3,04,000 | 17,12,000 |
| 8 Oct | 102.49 | 4.75 | 1.30 | 1,12,000 | -1,04,000 | 20,24,000 |
| 7 Oct | 102.07 | 3.45 | 1.55 | 1,19,92,000 | 5,12,000 | 21,76,000 |
| 4 Oct | 105.85 | 1.9 | -0.30 | 36,80,000 | -2,56,000 | 16,56,000 |
| 3 Oct | 105.06 | 2.2 | -0.10 | 35,84,000 | 3,60,000 | 19,36,000 |
| 1 Oct | 105.21 | 2.3 | 0.45 | 22,80,000 | 24,000 | 15,28,000 |
| 30 Sept | 107.21 | 1.85 | 0.45 | 20,24,000 | -4,64,000 | 15,20,000 |
| 27 Sept | 109.22 | 1.4 | -0.55 | 26,08,000 | 1,28,000 | 19,84,000 |
| 26 Sept | 107.29 | 1.95 | -0.95 | 49,76,000 | 9,92,000 | 18,40,000 |
| 25 Sept | 105.05 | 2.9 | 1.00 | 23,60,000 | 8,00,000 | 8,32,000 |
| 23 Sept | 111.51 | 1.9 | 0.00 | 0 | 0 | 32,000 |
| 20 Sept | 108.41 | 1.9 | 0.00 | 0 | 0 | 32,000 |
| 19 Sept | 107.25 | 1.9 | 0.00 | 8,000 | 0 | 32,000 |
| 18 Sept | 108.75 | 1.9 | 0.00 | 8,000 | 0 | 32,000 |
| 17 Sept | 108.03 | 1.9 | -0.10 | 8,000 | 0 | 24,000 |
| 16 Sept | 110.81 | 2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 111.11 | 2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 108.72 | 2 | 0.05 | 8,000 | 0 | 24,000 |
| 11 Sept | 107.46 | 1.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 109.59 | 1.95 | 0.00 | 0 | 24,000 | 0 |
| 9 Sept | 109.63 | 1.95 | -1.15 | 1,12,000 | 24,000 | 24,000 |
| 6 Sept | 110.00 | 3.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 3.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 3.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 3.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 3.1 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 102.5 expiring on 31OCT2024
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 18 Oct PNB was trading at 104.02. The strike last trading price was 1.45, 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 Oct PNB was trading at 102.46. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 16 Oct PNB was trading at 105.05. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1672000
On 15 Oct PNB was trading at 104.98. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1680000
On 14 Oct PNB was trading at 105.01. The strike last trading price was 2, 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 Oct PNB was trading at 104.91. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 0
On 10 Oct PNB was trading at 103.69. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1688000
On 9 Oct PNB was trading at 104.10. The strike last trading price was 1.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -304000 which decreased total open position to 1712000
On 8 Oct PNB was trading at 102.49. The strike last trading price was 4.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 2024000
On 7 Oct PNB was trading at 102.07. The strike last trading price was 3.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 2176000
On 4 Oct PNB was trading at 105.85. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -256000 which decreased total open position to 1656000
On 3 Oct PNB was trading at 105.06. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 1936000
On 1 Oct PNB was trading at 105.21. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1528000
On 30 Sept PNB was trading at 107.21. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -464000 which decreased total open position to 1520000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 1984000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 992000 which increased total open position to 1840000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 2.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 800000 which increased total open position to 832000
On 23 Sept PNB was trading at 111.51. The strike last trading price was 1.9, 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 32000
On 20 Sept PNB was trading at 108.41. The strike last trading price was 1.9, 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 32000
On 19 Sept PNB was trading at 107.25. The strike last trading price was 1.9, 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 32000
On 18 Sept PNB was trading at 108.75. The strike last trading price was 1.9, 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 32000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 2, 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 Sept PNB was trading at 111.11. The strike last trading price was 2, 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 Sept PNB was trading at 108.72. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 1.95, 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 Sept PNB was trading at 109.59. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 9 Sept PNB was trading at 109.63. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 6 Sept PNB was trading at 110.00. 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 0 which decreased total open position to 0
On 5 Sept PNB was trading at 113.40. 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 0 which decreased total open position to 0
On 4 Sept PNB was trading at 112.94. 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 0 which decreased total open position to 0
On 3 Sept PNB was trading at 115.59. 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 0 which decreased total open position to 0
On 2 Sept PNB was trading at 116.52. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
