PNB
Punjab National Bank
Historical option data for PNB
18 Oct 2024 10:23 AM IST
| PNB 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 104.02 | 0.95 | 0.00 | 0 | -88,000 | 0 | ||||
| 17 Oct | 102.46 | 0.95 | -0.15 | 88,000 | -48,000 | 32,24,000 | ||||
| 16 Oct | 105.05 | 1.1 | -0.10 | 24,000 | -16,000 | 32,80,000 | ||||
| 15 Oct | 104.98 | 1.2 | 0.40 | 24,000 | -16,000 | 33,04,000 | ||||
| 14 Oct | 105.01 | 0.8 | -0.95 | 32,000 | -24,000 | 33,28,000 | ||||
| 11 Oct | 104.91 | 1.75 | 0.45 | 72,000 | -32,000 | 33,92,000 | ||||
| 10 Oct | 103.69 | 1.3 | -0.75 | 80,000 | -72,000 | 34,32,000 | ||||
| 9 Oct | 104.10 | 2.05 | 0.35 | 4,64,000 | -4,48,000 | 35,20,000 | ||||
| 8 Oct | 102.49 | 1.7 | -0.05 | 6,16,000 | -6,08,000 | 39,76,000 | ||||
| 7 Oct | 102.07 | 1.75 | -1.35 | 1,46,16,000 | 8,08,000 | 46,72,000 | ||||
| 4 Oct | 105.85 | 3.1 | 0.10 | 96,16,000 | -40,000 | 38,72,000 | ||||
| 3 Oct | 105.06 | 3 | -0.20 | 63,84,000 | 6,56,000 | 39,12,000 | ||||
| 1 Oct | 105.21 | 3.2 | -0.70 | 57,52,000 | 7,44,000 | 32,48,000 | ||||
| 30 Sept | 107.21 | 3.9 | -1.10 | 33,60,000 | 96,000 | 24,56,000 | ||||
| 27 Sept | 109.22 | 5 | 0.50 | 71,84,000 | -5,76,000 | 23,68,000 | ||||
| 26 Sept | 107.29 | 4.5 | 1.10 | 1,24,32,000 | 9,20,000 | 29,44,000 | ||||
| 25 Sept | 105.05 | 3.4 | -3.55 | 57,68,000 | 19,20,000 | 20,24,000 | ||||
| 24 Sept | 107.83 | 6.95 | 0.00 | 0 | -8,000 | 0 | ||||
| 23 Sept | 111.51 | 6.95 | 2.80 | 8,000 | 0 | 1,12,000 | ||||
| 20 Sept | 108.41 | 4.15 | -1.35 | 8,000 | 0 | 1,20,000 | ||||
| 19 Sept | 107.25 | 5.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 108.75 | 5.5 | 0.00 | 0 | 1,12,000 | 0 | ||||
| 17 Sept | 108.03 | 5.5 | -0.15 | 2,00,000 | 1,12,000 | 1,20,000 | ||||
| 16 Sept | 110.81 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 111.11 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 108.72 | 5.65 | 0.00 | 0 | 8,000 | 0 | ||||
| 11 Sept | 107.46 | 5.65 | -8.40 | 16,000 | 8,000 | 8,000 | ||||
| 10 Sept | 109.59 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 109.63 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 110.00 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.40 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.94 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 115.59 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 116.52 | 14.05 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 18 Oct PNB was trading at 104.02. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 0
On 17 Oct PNB was trading at 102.46. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 3224000
On 16 Oct PNB was trading at 105.05. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 3280000
On 15 Oct PNB was trading at 104.98. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 3304000
On 14 Oct PNB was trading at 105.01. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 3328000
On 11 Oct PNB was trading at 104.91. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 3392000
On 10 Oct PNB was trading at 103.69. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 3432000
On 9 Oct PNB was trading at 104.10. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -448000 which decreased total open position to 3520000
On 8 Oct PNB was trading at 102.49. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -608000 which decreased total open position to 3976000
On 7 Oct PNB was trading at 102.07. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 808000 which increased total open position to 4672000
On 4 Oct PNB was trading at 105.85. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 3872000
On 3 Oct PNB was trading at 105.06. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 656000 which increased total open position to 3912000
On 1 Oct PNB was trading at 105.21. The strike last trading price was 3.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 744000 which increased total open position to 3248000
On 30 Sept PNB was trading at 107.21. The strike last trading price was 3.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 2456000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -576000 which decreased total open position to 2368000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 4.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 920000 which increased total open position to 2944000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 3.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1920000 which increased total open position to 2024000
On 24 Sept PNB was trading at 107.83. The strike last trading price was 6.95, 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 23 Sept PNB was trading at 111.51. The strike last trading price was 6.95, 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 112000
On 20 Sept PNB was trading at 108.41. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 19 Sept PNB was trading at 107.25. The strike last trading price was 5.5, 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 18 Sept PNB was trading at 108.75. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 0
On 17 Sept PNB was trading at 108.03. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 120000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 5.65, 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 Sept PNB was trading at 111.11. The strike last trading price was 5.65, 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 Sept PNB was trading at 108.72. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 11 Sept PNB was trading at 107.46. The strike last trading price was 5.65, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 10 Sept PNB was trading at 109.59. 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 0 which decreased total open position to 0
On 9 Sept PNB was trading at 109.63. 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 0 which decreased total open position to 0
On 6 Sept PNB was trading at 110.00. 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 0 which decreased total open position to 0
On 5 Sept PNB was trading at 113.40. 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 0 which decreased total open position to 0
On 4 Sept PNB was trading at 112.94. 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 0 which decreased total open position to 0
On 3 Sept PNB was trading at 115.59. 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 0 which decreased total open position to 0
On 2 Sept PNB was trading at 116.52. The strike last trading price was 14.05, 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 107.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 104.02 | 5.65 | 0.00 | 0 | -8,000 | 0 |
| 17 Oct | 102.46 | 5.65 | 1.15 | 8,000 | 0 | 29,12,000 |
| 16 Oct | 105.05 | 4.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 104.98 | 4.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 105.01 | 4.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.91 | 4.5 | 0.00 | 0 | -8,000 | 0 |
| 10 Oct | 103.69 | 4.5 | 0.00 | 8,000 | 0 | 29,20,000 |
| 9 Oct | 104.10 | 4.5 | -1.85 | 56,000 | -24,000 | 29,52,000 |
| 8 Oct | 102.49 | 6.35 | 0.25 | 24,000 | 0 | 30,00,000 |
| 7 Oct | 102.07 | 6.1 | 2.25 | 41,04,000 | -80,000 | 29,92,000 |
| 4 Oct | 105.85 | 3.85 | -0.55 | 45,76,000 | 3,52,000 | 30,80,000 |
| 3 Oct | 105.06 | 4.4 | 0.00 | 33,84,000 | 1,68,000 | 27,28,000 |
| 1 Oct | 105.21 | 4.4 | 0.60 | 16,88,000 | -1,12,000 | 25,68,000 |
| 30 Sept | 107.21 | 3.8 | 0.90 | 19,84,000 | 1,52,000 | 26,64,000 |
| 27 Sept | 109.22 | 2.9 | -0.90 | 55,04,000 | 4,48,000 | 25,12,000 |
| 26 Sept | 107.29 | 3.8 | -1.40 | 65,12,000 | 10,00,000 | 20,80,000 |
| 25 Sept | 105.05 | 5.2 | 2.30 | 23,04,000 | 8,32,000 | 10,56,000 |
| 24 Sept | 107.83 | 2.9 | -0.80 | 16,000 | -8,000 | 2,32,000 |
| 23 Sept | 111.51 | 3.7 | 0.00 | 0 | 0 | 2,40,000 |
| 20 Sept | 108.41 | 3.7 | -0.40 | 8,000 | 0 | 2,48,000 |
| 19 Sept | 107.25 | 4.1 | 0.00 | 0 | 0 | 2,48,000 |
| 18 Sept | 108.75 | 4.1 | 0.00 | 0 | 56,000 | 0 |
| 17 Sept | 108.03 | 4.1 | 1.45 | 2,40,000 | 48,000 | 2,40,000 |
| 16 Sept | 110.81 | 2.65 | 0.00 | 64,000 | 40,000 | 2,00,000 |
| 13 Sept | 111.11 | 2.65 | -0.85 | 1,12,000 | 24,000 | 1,60,000 |
| 12 Sept | 108.72 | 3.5 | 0.25 | 64,000 | 0 | 1,28,000 |
| 11 Sept | 107.46 | 3.25 | 0.00 | 0 | 32,000 | 0 |
| 10 Sept | 109.59 | 3.25 | 0.85 | 32,000 | 0 | 96,000 |
| 9 Sept | 109.63 | 2.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 110.00 | 2.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 2.4 | 0.00 | 0 | 96,000 | 0 |
| 4 Sept | 112.94 | 2.4 | -2.25 | 96,000 | 80,000 | 80,000 |
| 3 Sept | 115.59 | 4.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 4.65 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 18 Oct PNB was trading at 104.02. The strike last trading price was 5.65, 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 17 Oct PNB was trading at 102.46. The strike last trading price was 5.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2912000
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 0 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 0
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 0
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 2920000
On 9 Oct PNB was trading at 104.10. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 2952000
On 8 Oct PNB was trading at 102.49. The strike last trading price was 6.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000000
On 7 Oct PNB was trading at 102.07. The strike last trading price was 6.1, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 2992000
On 4 Oct PNB was trading at 105.85. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 3080000
On 3 Oct PNB was trading at 105.06. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 2728000
On 1 Oct PNB was trading at 105.21. The strike last trading price was 4.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -112000 which decreased total open position to 2568000
On 30 Sept PNB was trading at 107.21. The strike last trading price was 3.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 2664000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 2512000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 3.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 2080000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 5.2, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 832000 which increased total open position to 1056000
On 24 Sept PNB was trading at 107.83. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 232000
On 23 Sept PNB was trading at 111.51. The strike last trading price was 3.7, 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 240000
On 20 Sept PNB was trading at 108.41. The strike last trading price was 3.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248000
On 19 Sept PNB was trading at 107.25. The strike last trading price was 4.1, 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 248000
On 18 Sept PNB was trading at 108.75. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 0
On 17 Sept PNB was trading at 108.03. The strike last trading price was 4.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 240000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 200000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 160000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 10 Sept PNB was trading at 109.59. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 2.4, 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 2.4, 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 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 0
On 4 Sept PNB was trading at 112.94. The strike last trading price was 2.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 80000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 4.65, 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 Sept PNB was trading at 116.52. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
