PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 2.35 | -1.20 | 1,12,56,000 | 20,80,000 | 45,68,000 | ||||
| 5 Sept | 113.40 | 3.55 | -0.20 | 57,04,000 | 8,16,000 | 24,88,000 | ||||
| 4 Sept | 112.94 | 3.75 | -1.60 | 24,64,000 | 11,92,000 | 16,64,000 | ||||
| 3 Sept | 115.59 | 5.35 | -1.05 | 4,40,000 | 2,80,000 | 4,72,000 | ||||
| 2 Sept | 116.52 | 6.4 | 0.15 | 2,48,000 | 1,04,000 | 1,92,000 | ||||
|
|
||||||||||
| 30 Aug | 116.57 | 6.25 | 0.00 | 72,000 | 24,000 | 88,000 | ||||
| 29 Aug | 115.53 | 6.25 | -1.40 | 88,000 | 48,000 | 56,000 | ||||
| 28 Aug | 114.75 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 115.96 | 7.65 | 0.00 | 0 | 8,000 | 0 | ||||
| 26 Aug | 116.16 | 7.65 | -5.10 | 8,000 | 0 | 0 | ||||
| 23 Aug | 116.27 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 117.36 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 116.41 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 117.35 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 113.04 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 113.57 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 114.30 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 114.60 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 115.27 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 114.02 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 115.93 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 125.51 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 12.75 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 CE is -
Historical price for 112.5 CE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 2.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2080000 which increased total open position to 4568000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 816000 which increased total open position to 2488000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 3.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1192000 which increased total open position to 1664000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 472000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 192000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 6.25, 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 88000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 6.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 56000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 7.65, 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 27 Aug PNB was trading at 115.96. The strike last trading price was 7.65, 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 26 Aug PNB was trading at 116.16. The strike last trading price was 7.65, which was -5.10 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 112.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 4.7 | 2.05 | 40,64,000 | 1,92,000 | 69,84,000 |
| 5 Sept | 113.40 | 2.65 | -0.20 | 43,28,000 | 3,04,000 | 67,84,000 |
| 4 Sept | 112.94 | 2.85 | 0.95 | 41,20,000 | 3,76,000 | 64,80,000 |
| 3 Sept | 115.59 | 1.9 | 0.30 | 43,84,000 | 35,12,000 | 60,96,000 |
| 2 Sept | 116.52 | 1.6 | -0.25 | 29,04,000 | 11,12,000 | 25,92,000 |
| 30 Aug | 116.57 | 1.85 | -0.20 | 15,76,000 | 4,56,000 | 14,80,000 |
| 29 Aug | 115.53 | 2.05 | -0.55 | 7,76,000 | 1,76,000 | 10,24,000 |
| 28 Aug | 114.75 | 2.6 | 0.35 | 9,12,000 | 4,48,000 | 8,48,000 |
| 27 Aug | 115.96 | 2.25 | -0.20 | 2,00,000 | 1,12,000 | 4,00,000 |
| 26 Aug | 116.16 | 2.45 | 0.10 | 1,92,000 | 72,000 | 2,80,000 |
| 23 Aug | 116.27 | 2.35 | 0.20 | 64,000 | 40,000 | 2,00,000 |
| 22 Aug | 117.36 | 2.15 | -0.65 | 96,000 | 24,000 | 1,68,000 |
| 21 Aug | 116.41 | 2.8 | -1.45 | 1,36,000 | 40,000 | 1,36,000 |
| 20 Aug | 117.35 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 19 Aug | 115.21 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 16 Aug | 113.04 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 14 Aug | 113.57 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 13 Aug | 114.30 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 12 Aug | 114.60 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 9 Aug | 115.27 | 4.25 | 0.00 | 0 | 0 | 96,000 |
| 8 Aug | 114.02 | 4.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 4.25 | 0.00 | 0 | 24,000 | 0 |
| 6 Aug | 113.81 | 4.25 | -1.25 | 40,000 | 24,000 | 96,000 |
| 5 Aug | 113.94 | 5.5 | 4.30 | 8,000 | 0 | 64,000 |
| 2 Aug | 120.26 | 1.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 1.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 1.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 1.2 | 0.00 | 0 | 56,000 | 0 |
| 29 Jul | 127.00 | 1.2 | -4.90 | 64,000 | 56,000 | 56,000 |
| 26 Jul | 119.95 | 6.1 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 PE is -
Historical price for 112.5 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 4.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 6984000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 6784000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 376000 which increased total open position to 6480000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3512000 which increased total open position to 6096000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1112000 which increased total open position to 2592000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 1480000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 1024000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 848000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 400000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 280000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 2.35, 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 200000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 168000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 136000
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 96000
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 96000
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 96000
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 96000
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 96000
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 96000
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 96000
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 24000 which increased total open position to 0
On 6 Aug PNB was trading at 113.81. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 96000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 5.5, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 1.2, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 1.2, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 1.2, 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 30 Jul PNB was trading at 125.51. The strike last trading price was 1.2, 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 29 Jul PNB was trading at 127.00. The strike last trading price was 1.2, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 56000
On 26 Jul PNB was trading at 119.95. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0