PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 3.5 | -1.75 | 1,28,48,000 | 25,44,000 | 61,84,000 | ||||
| 5 Sept | 113.40 | 5.25 | -0.10 | 34,24,000 | 1,60,000 | 36,32,000 | ||||
| 4 Sept | 112.94 | 5.35 | -1.95 | 25,04,000 | 6,88,000 | 34,64,000 | ||||
| 3 Sept | 115.59 | 7.3 | -0.95 | 11,60,000 | 4,32,000 | 27,68,000 | ||||
| 2 Sept | 116.52 | 8.25 | 0.10 | 20,72,000 | -32,000 | 23,44,000 | ||||
| 30 Aug | 116.57 | 8.15 | -0.10 | 28,32,000 | 5,60,000 | 23,76,000 | ||||
| 29 Aug | 115.53 | 8.25 | 1.00 | 14,08,000 | 4,16,000 | 18,16,000 | ||||
| 28 Aug | 114.75 | 7.25 | -0.85 | 7,52,000 | 4,32,000 | 14,00,000 | ||||
| 27 Aug | 115.96 | 8.1 | -0.35 | 2,48,000 | 1,20,000 | 9,76,000 | ||||
| 26 Aug | 116.16 | 8.45 | -0.35 | 3,28,000 | 8,000 | 8,56,000 | ||||
| 23 Aug | 116.27 | 8.8 | -1.25 | 2,72,000 | 1,52,000 | 8,40,000 | ||||
| 22 Aug | 117.36 | 10.05 | 0.80 | 2,64,000 | 1,84,000 | 6,80,000 | ||||
| 21 Aug | 116.41 | 9.25 | 0.30 | 2,16,000 | 1,36,000 | 5,04,000 | ||||
| 20 Aug | 117.35 | 8.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 8.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 113.04 | 8.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 113.57 | 8.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 114.30 | 8.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 114.60 | 8.95 | 0.00 | 0 | 0 | 3,68,000 | ||||
| 9 Aug | 115.27 | 8.95 | 0.00 | 0 | 0 | 3,68,000 | ||||
| 8 Aug | 114.02 | 8.95 | -0.90 | 32,000 | 16,000 | 3,52,000 | ||||
| 7 Aug | 115.93 | 9.85 | 0.65 | 2,80,000 | 2,24,000 | 3,44,000 | ||||
| 6 Aug | 113.81 | 9.2 | 0.05 | 1,60,000 | 48,000 | 1,04,000 | ||||
| 5 Aug | 113.94 | 9.15 | -8.35 | 56,000 | 48,000 | 48,000 | ||||
| 2 Aug | 120.26 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 125.51 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 117.72 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 116.55 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 117.75 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 118.16 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 116.51 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 120.93 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 119.40 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 122.39 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 121.36 | 17.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 121.53 | 17.5 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 110 expiring on 26SEP2024
Delta for 110 CE is -
Historical price for 110 CE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 3.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2544000 which increased total open position to 6184000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 5.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 3632000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 5.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 688000 which increased total open position to 3464000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 7.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 2768000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 8.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 2344000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 8.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 2376000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 8.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 416000 which increased total open position to 1816000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 7.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 1400000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 8.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 976000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 8.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 856000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 8.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 840000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 10.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 680000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 9.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 504000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 8.95, 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 19 Aug PNB was trading at 115.21. The strike last trading price was 8.95, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 8.95, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 8.95, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 8.95, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 8.95, 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 368000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 8.95, 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 368000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 8.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 352000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 9.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 344000
On 6 Aug PNB was trading at 113.81. The strike last trading price was 9.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 104000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 9.15, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 17.5, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 17.5, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 17.5, 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 30 Jul PNB was trading at 125.51. The strike last trading price was 17.5, 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 29 Jul PNB was trading at 127.00. The strike last trading price was 17.5, 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 26 Jul PNB was trading at 119.95. The strike last trading price was 17.5, 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 25 Jul PNB was trading at 117.72. The strike last trading price was 17.5, 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 24 Jul PNB was trading at 116.55. The strike last trading price was 17.5, 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 23 Jul PNB was trading at 117.75. The strike last trading price was 17.5, 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 22 Jul PNB was trading at 118.16. The strike last trading price was 17.5, 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 19 Jul PNB was trading at 116.51. The strike last trading price was 17.5, 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 Jul PNB was trading at 120.93. The strike last trading price was 17.5, 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 Jul PNB was trading at 119.40. The strike last trading price was 17.5, 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 9 Jul PNB was trading at 122.39. The strike last trading price was 17.5, 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 8 Jul PNB was trading at 121.36. The strike last trading price was 17.5, 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 4 Jul PNB was trading at 121.53. The strike last trading price was 17.5, 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 110 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 3.3 | 1.50 | 1,60,32,000 | 1,36,000 | 1,35,04,000 |
| 5 Sept | 113.40 | 1.8 | -0.10 | 65,36,000 | 1,04,000 | 1,33,20,000 |
| 4 Sept | 112.94 | 1.9 | 0.60 | 1,30,48,000 | 16,00,000 | 1,32,24,000 |
| 3 Sept | 115.59 | 1.3 | 0.20 | 88,72,000 | 30,32,000 | 1,16,08,000 |
| 2 Sept | 116.52 | 1.1 | -0.20 | 54,96,000 | 9,76,000 | 85,60,000 |
| 30 Aug | 116.57 | 1.3 | -0.15 | 75,28,000 | 4,16,000 | 76,24,000 |
| 29 Aug | 115.53 | 1.45 | -0.35 | 52,48,000 | 13,68,000 | 71,76,000 |
| 28 Aug | 114.75 | 1.8 | 0.35 | 34,32,000 | 15,68,000 | 57,76,000 |
| 27 Aug | 115.96 | 1.45 | -0.20 | 17,36,000 | 8,08,000 | 41,92,000 |
| 26 Aug | 116.16 | 1.65 | -0.05 | 21,20,000 | 9,28,000 | 33,84,000 |
| 23 Aug | 116.27 | 1.7 | 0.20 | 12,40,000 | 6,48,000 | 24,64,000 |
| 22 Aug | 117.36 | 1.5 | -0.25 | 13,44,000 | 5,12,000 | 18,16,000 |
| 21 Aug | 116.41 | 1.75 | -0.80 | 10,96,000 | 4,72,000 | 13,20,000 |
| 20 Aug | 117.35 | 2.55 | -0.55 | 8,000 | 0 | 8,56,000 |
| 19 Aug | 115.21 | 3.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 3.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 3.1 | 0.00 | 0 | -8,000 | 0 |
| 13 Aug | 114.30 | 3.1 | -0.35 | 8,000 | 0 | 8,64,000 |
| 12 Aug | 114.60 | 3.45 | 0.00 | 0 | -8,000 | 0 |
| 9 Aug | 115.27 | 3.45 | -0.35 | 8,000 | 0 | 8,72,000 |
| 8 Aug | 114.02 | 3.8 | 0.80 | 3,92,000 | 1,60,000 | 8,72,000 |
| 7 Aug | 115.93 | 3 | -1.10 | 2,32,000 | 80,000 | 7,20,000 |
| 6 Aug | 113.81 | 4.1 | -0.10 | 6,32,000 | 1,52,000 | 6,40,000 |
| 5 Aug | 113.94 | 4.2 | 2.20 | 4,72,000 | 88,000 | 4,96,000 |
| 2 Aug | 120.26 | 2 | 0.35 | 2,80,000 | 1,28,000 | 4,00,000 |
| 1 Aug | 122.95 | 1.65 | 0.20 | 64,000 | 40,000 | 2,64,000 |
| 31 Jul | 123.95 | 1.45 | 0.45 | 2,16,000 | 96,000 | 2,16,000 |
| 30 Jul | 125.51 | 1 | 0.05 | 1,04,000 | 24,000 | 1,12,000 |
| 29 Jul | 127.00 | 0.95 | -1.15 | 1,84,000 | 56,000 | 88,000 |
| 26 Jul | 119.95 | 2.1 | -1.30 | 40,000 | 16,000 | 32,000 |
| 25 Jul | 117.72 | 3.4 | -2.90 | 24,000 | 16,000 | 16,000 |
| 24 Jul | 116.55 | 6.3 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 117.75 | 6.3 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 118.16 | 6.3 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 116.51 | 6.3 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 120.93 | 6.3 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 119.40 | 6.3 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 122.39 | 6.3 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 121.36 | 6.3 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 121.53 | 6.3 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 110 expiring on 26SEP2024
Delta for 110 PE is -
Historical price for 110 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 3.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 13504000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 1.8, 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 13320000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 1.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1600000 which increased total open position to 13224000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3032000 which increased total open position to 11608000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 976000 which increased total open position to 8560000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 416000 which increased total open position to 7624000
On 29 Aug PNB was trading at 115.53. 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 1368000 which increased total open position to 7176000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1568000 which increased total open position to 5776000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 808000 which increased total open position to 4192000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 928000 which increased total open position to 3384000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 648000 which increased total open position to 2464000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 1816000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 472000 which increased total open position to 1320000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 2.55, 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 856000
On 19 Aug PNB was trading at 115.21. 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 16 Aug PNB was trading at 113.04. 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 14 Aug PNB was trading at 113.57. 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 -8000 which decreased total open position to 0
On 13 Aug PNB was trading at 114.30. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 864000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 3.45, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 872000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 3.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 872000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 720000
On 6 Aug PNB was trading at 113.81. The strike last trading price was 4.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 640000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 4.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 496000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 400000
On 1 Aug PNB was trading at 122.95. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 264000
On 31 Jul PNB was trading at 123.95. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 216000
On 30 Jul PNB was trading at 125.51. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 112000
On 29 Jul PNB was trading at 127.00. The strike last trading price was 0.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 88000
On 26 Jul PNB was trading at 119.95. The strike last trading price was 2.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 25 Jul PNB was trading at 117.72. The strike last trading price was 3.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 24 Jul PNB was trading at 116.55. 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 0 which decreased total open position to 0
On 23 Jul PNB was trading at 117.75. 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 0 which decreased total open position to 0
On 22 Jul PNB was trading at 118.16. 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 0 which decreased total open position to 0
On 19 Jul PNB was trading at 116.51. 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 0 which decreased total open position to 0
On 15 Jul PNB was trading at 120.93. 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 0 which decreased total open position to 0
On 11 Jul PNB was trading at 119.40. 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 0 which decreased total open position to 0
On 9 Jul PNB was trading at 122.39. 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 0 which decreased total open position to 0
On 8 Jul PNB was trading at 121.36. 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 0 which decreased total open position to 0
On 4 Jul PNB was trading at 121.53. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0