PNB
Punjab National Bank
Historical option data for PNB
18 Sep 2024 04:12 PM IST
| PNB 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 108.75 | 6.85 | 0.00 | 0 | 24,000 | 0 | ||||
| 17 Sept | 108.03 | 6.85 | -0.95 | 64,000 | 16,000 | 64,000 | ||||
| 16 Sept | 110.81 | 7.8 | 0.00 | 0 | -24,000 | 0 | ||||
| 13 Sept | 111.11 | 7.8 | 1.00 | 32,000 | -16,000 | 56,000 | ||||
| 12 Sept | 108.72 | 6.8 | 0.35 | 88,000 | 16,000 | 72,000 | ||||
| 11 Sept | 107.46 | 6.45 | -1.60 | 16,000 | 8,000 | 56,000 | ||||
| 10 Sept | 109.59 | 8.05 | -0.40 | 72,000 | 32,000 | 56,000 | ||||
| 9 Sept | 109.63 | 8.45 | -1.00 | 48,000 | -8,000 | 24,000 | ||||
|
|
||||||||||
| 6 Sept | 110.00 | 9.45 | -9.85 | 32,000 | 24,000 | 24,000 | ||||
| 5 Sept | 113.40 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.94 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 115.59 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 116.52 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 116.57 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 115.53 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 114.75 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 115.96 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 116.16 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 116.27 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 117.36 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 116.41 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 113.57 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 114.30 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 114.60 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 115.27 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 114.02 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 115.93 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 19.3 | 19.30 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 6.85, 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 17 Sept PNB was trading at 108.03. The strike last trading price was 6.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 64000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 7.8, 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 13 Sept PNB was trading at 111.11. The strike last trading price was 7.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 56000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 6.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 6.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 8.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 56000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 8.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 24000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 9.45, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 19.3, 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 19.3, 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 19.3, 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 19.3, 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 30 Aug PNB was trading at 116.57. The strike last trading price was 19.3, 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 Aug PNB was trading at 115.53. The strike last trading price was 19.3, 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 Aug PNB was trading at 114.75. The strike last trading price was 19.3, 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 Aug PNB was trading at 115.96. The strike last trading price was 19.3, 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 26 Aug PNB was trading at 116.16. The strike last trading price was 19.3, 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 23 Aug PNB was trading at 116.27. The strike last trading price was 19.3, 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 22 Aug PNB was trading at 117.36. The strike last trading price was 19.3, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 19.3, 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 Aug PNB was trading at 115.21. The strike last trading price was 19.3, 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 Aug PNB was trading at 113.57. The strike last trading price was 19.3, 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 Aug PNB was trading at 114.30. The strike last trading price was 19.3, 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 Aug PNB was trading at 114.60. The strike last trading price was 19.3, 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 Aug PNB was trading at 115.27. The strike last trading price was 19.3, 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 Aug PNB was trading at 114.02. The strike last trading price was 19.3, 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 Aug PNB was trading at 115.93. The strike last trading price was 19.3, 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 Aug PNB was trading at 113.81. The strike last trading price was 19.3, 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 Aug PNB was trading at 113.94. The strike last trading price was 19.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug PNB was trading at 120.26. 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 1 Aug PNB was trading at 122.95. 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 31 Jul PNB was trading at 123.95. 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 29 Jul PNB was trading at 127.00. 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 26 Jul PNB was trading at 119.95. 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 102.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 108.75 | 0.35 | -0.25 | 1,60,000 | -1,52,000 | 19,20,000 |
| 17 Sept | 108.03 | 0.6 | 0.20 | 22,24,000 | 2,24,000 | 20,56,000 |
| 16 Sept | 110.81 | 0.4 | 0.00 | 8,16,000 | -40,000 | 18,32,000 |
| 13 Sept | 111.11 | 0.4 | -0.15 | 24,80,000 | -80,000 | 18,80,000 |
| 12 Sept | 108.72 | 0.55 | -0.40 | 30,96,000 | 96,000 | 19,60,000 |
| 11 Sept | 107.46 | 0.95 | 0.40 | 25,20,000 | 2,80,000 | 18,88,000 |
| 10 Sept | 109.59 | 0.55 | -0.15 | 10,80,000 | -16,000 | 16,00,000 |
| 9 Sept | 109.63 | 0.7 | -0.35 | 66,96,000 | 7,92,000 | 16,16,000 |
| 6 Sept | 110.00 | 1.05 | 0.60 | 26,80,000 | 4,64,000 | 8,24,000 |
| 5 Sept | 113.40 | 0.45 | -0.10 | 4,88,000 | 1,20,000 | 3,52,000 |
| 4 Sept | 112.94 | 0.55 | 0.20 | 2,80,000 | 1,68,000 | 2,56,000 |
| 3 Sept | 115.59 | 0.35 | 0.00 | 0 | 80,000 | 0 |
| 2 Sept | 116.52 | 0.35 | 0.00 | 80,000 | 64,000 | 72,000 |
| 30 Aug | 116.57 | 0.35 | -2.45 | 8,000 | 0 | 0 |
| 29 Aug | 115.53 | 2.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 114.75 | 2.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 115.96 | 2.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 116.16 | 2.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 116.27 | 2.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 117.36 | 2.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 116.41 | 2.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 2.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 2.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 2.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 2.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 2.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 2.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 2.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 2.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 2.8 | 2.80 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -152000 which decreased total open position to 1920000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 2056000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1832000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1880000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1960000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1888000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1600000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 792000 which increased total open position to 1616000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 1.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 824000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 352000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 256000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 0
On 2 Sept PNB was trading at 116.52. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 72000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 0.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug PNB was trading at 115.53. 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 0 which decreased total open position to 0
On 28 Aug PNB was trading at 114.75. 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 0 which decreased total open position to 0
On 27 Aug PNB was trading at 115.96. 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 0 which decreased total open position to 0
On 26 Aug PNB was trading at 116.16. 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 0 which decreased total open position to 0
On 23 Aug PNB was trading at 116.27. 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 0 which decreased total open position to 0
On 22 Aug PNB was trading at 117.36. 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 0 which decreased total open position to 0
On 21 Aug PNB was trading at 116.41. 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 0 which decreased total open position to 0
On 19 Aug PNB was trading at 115.21. 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 0 which decreased total open position to 0
On 14 Aug PNB was trading at 113.57. 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 0 which decreased total open position to 0
On 13 Aug PNB was trading at 114.30. 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 0 which decreased total open position to 0
On 12 Aug PNB was trading at 114.60. 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 0 which decreased total open position to 0
On 9 Aug PNB was trading at 115.27. 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 0 which decreased total open position to 0
On 8 Aug PNB was trading at 114.02. 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 0 which decreased total open position to 0
On 7 Aug PNB was trading at 115.93. 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 0 which decreased total open position to 0
On 6 Aug PNB was trading at 113.81. 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 0 which decreased total open position to 0
On 5 Aug PNB was trading at 113.94. The strike last trading price was 2.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug PNB was trading at 120.26. 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 1 Aug PNB was trading at 122.95. 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 31 Jul PNB was trading at 123.95. 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 29 Jul PNB was trading at 127.00. 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 26 Jul PNB was trading at 119.95. 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