PNB
Punjab National Bank
Historical option data for PNB
18 Sep 2024 04:12 PM IST
| PNB 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 108.75 | 2.9 | 0.25 | 11,12,000 | -11,04,000 | 29,12,000 | ||||
| 17 Sept | 108.03 | 2.65 | -2.15 | 64,64,000 | 20,24,000 | 40,16,000 | ||||
| 16 Sept | 110.81 | 4.8 | -0.20 | 9,76,000 | 96,000 | 19,92,000 | ||||
| 13 Sept | 111.11 | 5 | 1.50 | 65,12,000 | -3,12,000 | 18,96,000 | ||||
| 12 Sept | 108.72 | 3.5 | 0.45 | 96,16,000 | 1,92,000 | 22,00,000 | ||||
| 11 Sept | 107.46 | 3.05 | -1.00 | 56,80,000 | 11,84,000 | 20,08,000 | ||||
| 10 Sept | 109.59 | 4.05 | -0.45 | 28,24,000 | -1,84,000 | 8,48,000 | ||||
| 9 Sept | 109.63 | 4.5 | -0.45 | 66,32,000 | 7,20,000 | 10,40,000 | ||||
| 6 Sept | 110.00 | 4.95 | -2.55 | 4,72,000 | 1,60,000 | 2,80,000 | ||||
| 5 Sept | 113.40 | 7.5 | 0.35 | 1,68,000 | 8,000 | 1,20,000 | ||||
| 4 Sept | 112.94 | 7.15 | -2.95 | 1,84,000 | 72,000 | 1,20,000 | ||||
|
|
||||||||||
| 3 Sept | 115.59 | 10.1 | 0.00 | 0 | 8,000 | 0 | ||||
| 2 Sept | 116.52 | 10.1 | -0.55 | 8,000 | 0 | 40,000 | ||||
| 30 Aug | 116.57 | 10.65 | 1.65 | 32,000 | 0 | 32,000 | ||||
| 29 Aug | 115.53 | 9 | -2.00 | 32,000 | 16,000 | 32,000 | ||||
| 28 Aug | 114.75 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 115.96 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 116.16 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 116.27 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 117.36 | 11 | 0.00 | 0 | 8,000 | 0 | ||||
| 21 Aug | 116.41 | 11 | -1.50 | 16,000 | 8,000 | 16,000 | ||||
| 20 Aug | 117.35 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 19 Aug | 115.21 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 16 Aug | 113.04 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 14 Aug | 113.57 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 13 Aug | 114.30 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 12 Aug | 114.60 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 9 Aug | 115.27 | 12.5 | 0.00 | 0 | 0 | 8,000 | ||||
| 8 Aug | 114.02 | 12.5 | 0.00 | 0 | 8,000 | 0 | ||||
| 7 Aug | 115.93 | 12.5 | -3.30 | 8,000 | 0 | 0 | ||||
| 6 Aug | 113.81 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 15.8 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1104000 which decreased total open position to 2912000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 2.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2024000 which increased total open position to 4016000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 4.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1992000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -312000 which decreased total open position to 1896000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 2200000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 3.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1184000 which increased total open position to 2008000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -184000 which decreased total open position to 848000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 720000 which increased total open position to 1040000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 4.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 280000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 7.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 120000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 7.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 120000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 10.1, 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 2 Sept PNB was trading at 116.52. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 11, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 12.5, 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 8000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 12.5, 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 8000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 12.5, 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 8000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 12.5, 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 8000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 12.5, 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 8000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 12.5, 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 8000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 12.5, 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 8000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 12.5, 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 7 Aug PNB was trading at 115.93. The strike last trading price was 12.5, which was -3.30 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 15.8, 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 15.8, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 15.8, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 15.8, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 15.8, 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 29 Jul PNB was trading at 127.00. The strike last trading price was 15.8, 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 Jul PNB was trading at 119.95. The strike last trading price was 15.8, 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 Sept | 108.75 | 1.45 | -0.35 | 10,64,000 | -9,84,000 | 47,12,000 |
| 17 Sept | 108.03 | 1.8 | 0.80 | 1,29,12,000 | 11,52,000 | 56,40,000 |
| 16 Sept | 110.81 | 1 | -0.10 | 40,24,000 | -4,48,000 | 44,96,000 |
| 13 Sept | 111.11 | 1.1 | -0.55 | 1,11,52,000 | 1,60,000 | 49,44,000 |
| 12 Sept | 108.72 | 1.65 | -0.90 | 73,68,000 | 7,36,000 | 48,00,000 |
| 11 Sept | 107.46 | 2.55 | 0.95 | 68,24,000 | 1,36,000 | 38,80,000 |
| 10 Sept | 109.59 | 1.6 | -0.15 | 48,64,000 | -32,000 | 38,00,000 |
| 9 Sept | 109.63 | 1.75 | -0.60 | 1,09,68,000 | 8,96,000 | 38,00,000 |
| 6 Sept | 110.00 | 2.35 | 1.20 | 54,24,000 | -32,000 | 29,04,000 |
| 5 Sept | 113.40 | 1.15 | -0.15 | 21,60,000 | 3,36,000 | 29,44,000 |
| 4 Sept | 112.94 | 1.3 | 0.50 | 31,28,000 | 11,52,000 | 26,48,000 |
| 3 Sept | 115.59 | 0.8 | 0.10 | 5,20,000 | 1,36,000 | 15,04,000 |
| 2 Sept | 116.52 | 0.7 | -0.15 | 7,84,000 | 1,76,000 | 13,76,000 |
| 30 Aug | 116.57 | 0.85 | -0.10 | 8,64,000 | 1,92,000 | 12,00,000 |
| 29 Aug | 115.53 | 0.95 | -0.25 | 2,80,000 | 1,44,000 | 10,08,000 |
| 28 Aug | 114.75 | 1.2 | 0.25 | 5,36,000 | 3,76,000 | 8,56,000 |
| 27 Aug | 115.96 | 0.95 | -0.10 | 2,32,000 | 1,04,000 | 4,80,000 |
| 26 Aug | 116.16 | 1.05 | -3.20 | 5,60,000 | 3,68,000 | 3,68,000 |
| 23 Aug | 116.27 | 4.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 117.36 | 4.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 116.41 | 4.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 117.35 | 4.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 4.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 4.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 4.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 4.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 4.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 4.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 4.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 4.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 4.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 4.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 4.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 4.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 4.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 4.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 4.25 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -984000 which decreased total open position to 4712000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 1.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1152000 which increased total open position to 5640000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -448000 which decreased total open position to 4496000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 4944000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 736000 which increased total open position to 4800000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 2.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 3880000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 3800000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 896000 which increased total open position to 3800000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 2.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 2904000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 2944000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 1.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1152000 which increased total open position to 2648000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 1504000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 1376000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 1200000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1008000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 376000 which increased total open position to 856000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 480000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 1.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 368000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 4.25, 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 4.25, 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 4.25, 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 Aug PNB was trading at 117.35. The strike last trading price was 4.25, 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 4.25, 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 Aug PNB was trading at 113.04. The strike last trading price was 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 Aug PNB was trading at 120.26. The strike last trading price was 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0