PNB
Punjab National Bank
Historical option data for PNB
18 Oct 2024 10:53 AM IST
| PNB 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.83 | 0.35 | 0.00 | 2,40,000 | -1,04,000 | 45,52,000 | ||||
| 17 Oct | 102.46 | 0.35 | 0.00 | 3,52,000 | -3,44,000 | 46,64,000 | ||||
| 16 Oct | 105.05 | 0.35 | 0.00 | 80,000 | -72,000 | 50,16,000 | ||||
| 15 Oct | 104.98 | 0.35 | 0.00 | 2,24,000 | -1,68,000 | 51,44,000 | ||||
| 14 Oct | 105.01 | 0.35 | 0.00 | 32,000 | -24,000 | 53,20,000 | ||||
| 11 Oct | 104.91 | 0.35 | 0.00 | 24,000 | -16,000 | 53,52,000 | ||||
| 10 Oct | 103.69 | 0.35 | 0.00 | 1,84,000 | -56,000 | 54,96,000 | ||||
| 9 Oct | 104.10 | 0.35 | 0.00 | 5,12,000 | -4,32,000 | 56,32,000 | ||||
| 8 Oct | 102.49 | 0.35 | 0.00 | 14,72,000 | -14,56,000 | 60,80,000 | ||||
| 7 Oct | 102.07 | 0.35 | -0.25 | 77,84,000 | -36,88,000 | 77,68,000 | ||||
| 4 Oct | 105.85 | 0.6 | 0.05 | 10,32,000 | -8,000 | 1,14,56,000 | ||||
| 3 Oct | 105.06 | 0.55 | -0.10 | 31,84,000 | 3,76,000 | 1,14,16,000 | ||||
| 1 Oct | 105.21 | 0.65 | -0.30 | 17,12,000 | -80,000 | 1,10,40,000 | ||||
| 30 Sept | 107.21 | 0.95 | -0.25 | 40,00,000 | -8,000 | 1,11,20,000 | ||||
| 27 Sept | 109.22 | 1.2 | 0.15 | 72,56,000 | 4,08,000 | 1,11,28,000 | ||||
| 26 Sept | 107.29 | 1.05 | 0.25 | 1,37,76,000 | 79,76,000 | 1,06,96,000 | ||||
| 25 Sept | 105.05 | 0.8 | -1.00 | 37,76,000 | 25,20,000 | 27,12,000 | ||||
| 24 Sept | 107.83 | 1.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 111.51 | 1.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 108.41 | 1.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 107.25 | 1.8 | 0.00 | 0 | -16,000 | 0 | ||||
| 18 Sept | 108.75 | 1.8 | 0.00 | 16,000 | 0 | 2,08,000 | ||||
| 17 Sept | 108.03 | 1.8 | -0.65 | 1,76,000 | 40,000 | 2,00,000 | ||||
| 16 Sept | 110.81 | 2.45 | -0.25 | 1,68,000 | 40,000 | 1,52,000 | ||||
| 13 Sept | 111.11 | 2.7 | 0.75 | 32,000 | 0 | 1,12,000 | ||||
| 12 Sept | 108.72 | 1.95 | 0.00 | 88,000 | 8,000 | 1,04,000 | ||||
| 11 Sept | 107.46 | 1.95 | -0.30 | 1,04,000 | 32,000 | 64,000 | ||||
|
|
||||||||||
| 10 Sept | 109.59 | 2.25 | 0.00 | 0 | 24,000 | 0 | ||||
| 9 Sept | 109.63 | 2.25 | -1.25 | 32,000 | 16,000 | 24,000 | ||||
| 6 Sept | 110.00 | 3.5 | -5.20 | 16,000 | 8,000 | 8,000 | ||||
| 5 Sept | 113.40 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.94 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 115.59 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 116.52 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 116.57 | 8.7 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 117.5 expiring on 31OCT2024
Delta for 117.5 CE is -
Historical price for 117.5 CE is as follows
On 18 Oct PNB was trading at 103.83. 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 -104000 which decreased total open position to 4552000
On 17 Oct PNB was trading at 102.46. 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 -344000 which decreased total open position to 4664000
On 16 Oct PNB was trading at 105.05. 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 -72000 which decreased total open position to 5016000
On 15 Oct PNB was trading at 104.98. 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 -168000 which decreased total open position to 5144000
On 14 Oct PNB was trading at 105.01. 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 -24000 which decreased total open position to 5320000
On 11 Oct PNB was trading at 104.91. 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 -16000 which decreased total open position to 5352000
On 10 Oct PNB was trading at 103.69. 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 -56000 which decreased total open position to 5496000
On 9 Oct PNB was trading at 104.10. 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 -432000 which decreased total open position to 5632000
On 8 Oct PNB was trading at 102.49. 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 -1456000 which decreased total open position to 6080000
On 7 Oct PNB was trading at 102.07. 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 -3688000 which decreased total open position to 7768000
On 4 Oct PNB was trading at 105.85. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 11456000
On 3 Oct PNB was trading at 105.06. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 376000 which increased total open position to 11416000
On 1 Oct PNB was trading at 105.21. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 11040000
On 30 Sept PNB was trading at 107.21. 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 -8000 which decreased total open position to 11120000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 11128000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7976000 which increased total open position to 10696000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 0.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2520000 which increased total open position to 2712000
On 24 Sept PNB was trading at 107.83. The strike last trading price was 1.8, 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 Sept PNB was trading at 111.51. The strike last trading price was 1.8, 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 20 Sept PNB was trading at 108.41. The strike last trading price was 1.8, 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 Sept PNB was trading at 107.25. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 0
On 18 Sept PNB was trading at 108.75. The strike last trading price was 1.8, 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 208000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 200000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 152000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 2.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 1.95, 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 104000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 64000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 2.25, 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 9 Sept PNB was trading at 109.63. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 24000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 3.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 8.7, 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 0
On 4 Sept PNB was trading at 112.94. The strike last trading price was 8.7, 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 0
On 3 Sept PNB was trading at 115.59. The strike last trading price was 8.7, 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 0
On 2 Sept PNB was trading at 116.52. The strike last trading price was 8.7, 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 0
On 30 Aug PNB was trading at 116.57. The strike last trading price was 8.7, 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 117.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.83 | 9.7 | 0.00 | 0 | 0 | 9,12,000 |
| 17 Oct | 102.46 | 9.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 105.05 | 9.7 | 0.00 | 0 | 0 | 9,12,000 |
| 15 Oct | 104.98 | 9.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 105.01 | 9.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.91 | 9.7 | 0.00 | 0 | 0 | 9,12,000 |
| 10 Oct | 103.69 | 9.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 104.10 | 9.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 102.49 | 9.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 102.07 | 9.7 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 105.85 | 9.7 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 105.06 | 9.7 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 105.21 | 9.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 107.21 | 9.7 | 0.80 | 8,000 | 0 | 9,12,000 |
| 27 Sept | 109.22 | 8.9 | -1.30 | 16,000 | 0 | 9,12,000 |
| 26 Sept | 107.29 | 10.2 | -2.30 | 5,60,000 | -80,000 | 9,12,000 |
| 25 Sept | 105.05 | 12.5 | 3.30 | 12,48,000 | 9,52,000 | 9,52,000 |
| 24 Sept | 107.83 | 9.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 111.51 | 9.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 108.41 | 9.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 107.25 | 9.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 108.75 | 9.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 108.03 | 9.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 110.81 | 9.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 111.11 | 9.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 108.72 | 9.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 107.46 | 9.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 109.59 | 9.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 109.63 | 9.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 110.00 | 9.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 9.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 9.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 9.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 9.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 116.57 | 9.2 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 117.5 expiring on 31OCT2024
Delta for 117.5 PE is -
Historical price for 117.5 PE is as follows
On 18 Oct PNB was trading at 103.83. The strike last trading price was 9.7, 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 912000
On 17 Oct PNB was trading at 102.46. The strike last trading price was 9.7, 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 0
On 16 Oct PNB was trading at 105.05. The strike last trading price was 9.7, 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 912000
On 15 Oct PNB was trading at 104.98. The strike last trading price was 9.7, 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 0
On 14 Oct PNB was trading at 105.01. The strike last trading price was 9.7, 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 0
On 11 Oct PNB was trading at 104.91. The strike last trading price was 9.7, 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 912000
On 10 Oct PNB was trading at 103.69. The strike last trading price was 9.7, 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 0
On 9 Oct PNB was trading at 104.10. The strike last trading price was 9.7, 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 0
On 8 Oct PNB was trading at 102.49. The strike last trading price was 9.7, 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 0
On 7 Oct PNB was trading at 102.07. The strike last trading price was 9.7, 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 0
On 4 Oct PNB was trading at 105.85. The strike last trading price was 9.7, 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 0
On 3 Oct PNB was trading at 105.06. The strike last trading price was 9.7, 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 0
On 1 Oct PNB was trading at 105.21. The strike last trading price was 9.7, 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 0
On 30 Sept PNB was trading at 107.21. The strike last trading price was 9.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 912000
On 27 Sept PNB was trading at 109.22. The strike last trading price was 8.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 912000
On 26 Sept PNB was trading at 107.29. The strike last trading price was 10.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 912000
On 25 Sept PNB was trading at 105.05. The strike last trading price was 12.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 952000 which increased total open position to 952000
On 24 Sept PNB was trading at 107.83. The strike last trading price was 9.2, 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 23 Sept PNB was trading at 111.51. The strike last trading price was 9.2, 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 20 Sept PNB was trading at 108.41. The strike last trading price was 9.2, 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 19 Sept PNB was trading at 107.25. The strike last trading price was 9.2, 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 18 Sept PNB was trading at 108.75. The strike last trading price was 9.2, 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 17 Sept PNB was trading at 108.03. The strike last trading price was 9.2, 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 16 Sept PNB was trading at 110.81. The strike last trading price was 9.2, 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 13 Sept PNB was trading at 111.11. The strike last trading price was 9.2, 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 12 Sept PNB was trading at 108.72. The strike last trading price was 9.2, 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 11 Sept PNB was trading at 107.46. The strike last trading price was 9.2, 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 10 Sept PNB was trading at 109.59. The strike last trading price was 9.2, 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 9 Sept PNB was trading at 109.63. The strike last trading price was 9.2, 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 6 Sept PNB was trading at 110.00. The strike last trading price was 9.2, 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 5 Sept PNB was trading at 113.40. The strike last trading price was 9.2, 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 4 Sept PNB was trading at 112.94. The strike last trading price was 9.2, 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 3 Sept PNB was trading at 115.59. The strike last trading price was 9.2, 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 2 Sept PNB was trading at 116.52. The strike last trading price was 9.2, 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 Aug PNB was trading at 116.57. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
