PNB
Punjab National Bank
Historical option data for PNB
18 Sep 2024 04:12 PM IST
| PNB 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 108.75 | 0.2 | -0.05 | 12,56,000 | -10,64,000 | 1,12,24,000 | ||||
| 17 Sept | 108.03 | 0.25 | -0.30 | 96,16,000 | 10,16,000 | 1,23,04,000 | ||||
| 16 Sept | 110.81 | 0.55 | -0.05 | 63,44,000 | 5,28,000 | 1,12,80,000 | ||||
| 13 Sept | 111.11 | 0.6 | 0.10 | 1,53,04,000 | 21,52,000 | 1,07,60,000 | ||||
| 12 Sept | 108.72 | 0.5 | -0.05 | 42,24,000 | 1,44,000 | 86,16,000 | ||||
| 11 Sept | 107.46 | 0.55 | -0.15 | 72,00,000 | 2,72,000 | 84,80,000 | ||||
| 10 Sept | 109.59 | 0.7 | -0.20 | 60,24,000 | 4,24,000 | 81,92,000 | ||||
| 9 Sept | 109.63 | 0.9 | -0.15 | 94,80,000 | 2,16,000 | 78,00,000 | ||||
| 6 Sept | 110.00 | 1.05 | -0.60 | 95,36,000 | -1,36,000 | 76,64,000 | ||||
| 5 Sept | 113.40 | 1.65 | -0.10 | 74,64,000 | 2,16,000 | 77,84,000 | ||||
| 4 Sept | 112.94 | 1.75 | -0.95 | 85,04,000 | 8,56,000 | 75,44,000 | ||||
| 3 Sept | 115.59 | 2.7 | -0.60 | 70,16,000 | 12,00,000 | 66,24,000 | ||||
| 2 Sept | 116.52 | 3.3 | -0.05 | 87,20,000 | 8,40,000 | 54,08,000 | ||||
| 30 Aug | 116.57 | 3.35 | 0.00 | 91,68,000 | 15,28,000 | 45,52,000 | ||||
| 29 Aug | 115.53 | 3.35 | 0.30 | 40,24,000 | 7,92,000 | 30,48,000 | ||||
| 28 Aug | 114.75 | 3.05 | -0.65 | 17,68,000 | 5,84,000 | 22,32,000 | ||||
| 27 Aug | 115.96 | 3.7 | -0.40 | 10,64,000 | 3,76,000 | 16,40,000 | ||||
| 26 Aug | 116.16 | 4.1 | -0.20 | 12,72,000 | 4,72,000 | 12,56,000 | ||||
| 23 Aug | 116.27 | 4.3 | -0.90 | 4,48,000 | 1,52,000 | 7,76,000 | ||||
| 22 Aug | 117.36 | 5.2 | 0.60 | 8,00,000 | 2,56,000 | 6,16,000 | ||||
| 21 Aug | 116.41 | 4.6 | -2.45 | 7,68,000 | 3,44,000 | 3,52,000 | ||||
| 20 Aug | 117.35 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
| 19 Aug | 115.21 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
| 16 Aug | 113.04 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
| 14 Aug | 113.57 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
| 13 Aug | 114.30 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
| 12 Aug | 114.60 | 7.05 | 0.00 | 0 | 0 | 8,000 | ||||
|
|
||||||||||
| 9 Aug | 115.27 | 7.05 | 0.00 | 8,000 | 0 | 8,000 | ||||
| 8 Aug | 114.02 | 7.05 | -3.05 | 8,000 | 0 | 0 | ||||
| 7 Aug | 115.93 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 125.51 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 10.1 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 117.5 expiring on 26SEP2024
Delta for 117.5 CE is -
Historical price for 117.5 CE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1064000 which decreased total open position to 11224000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1016000 which increased total open position to 12304000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 528000 which increased total open position to 11280000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2152000 which increased total open position to 10760000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 8616000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 8480000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 424000 which increased total open position to 8192000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 7800000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -136000 which decreased total open position to 7664000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 7784000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 856000 which increased total open position to 7544000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 6624000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 840000 which increased total open position to 5408000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1528000 which increased total open position to 4552000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 3.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 792000 which increased total open position to 3048000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 584000 which increased total open position to 2232000
On 27 Aug PNB was trading at 115.96. 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 376000 which increased total open position to 1640000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 4.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 472000 which increased total open position to 1256000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 4.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 776000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 5.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 616000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 4.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 344000 which increased total open position to 352000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 7.05, 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 8000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 7.05, 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 8000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 7.05, 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 8000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 7.05, 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 8000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 7.05, 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 8000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 7.05, 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 8000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 7.05, 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 8000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 7.05, which was -3.05 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 10.1, 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 6 Aug PNB was trading at 113.81. 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 0 which decreased total open position to 0
On 5 Aug PNB was trading at 113.94. 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 0 which decreased total open position to 0
On 2 Aug PNB was trading at 120.26. 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 0 which decreased total open position to 0
On 1 Aug PNB was trading at 122.95. 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 0 which decreased total open position to 0
On 31 Jul PNB was trading at 123.95. 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 0 which decreased total open position to 0
On 30 Jul PNB was trading at 125.51. 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 0 which decreased total open position to 0
On 29 Jul PNB was trading at 127.00. 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 0 which decreased total open position to 0
On 26 Jul PNB was trading at 119.95. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNB 117.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 108.75 | 8.3 | -1.00 | 80,000 | -64,000 | 30,96,000 |
| 17 Sept | 108.03 | 9.3 | 2.65 | 10,56,000 | -2,56,000 | 31,60,000 |
| 16 Sept | 110.81 | 6.65 | 0.00 | 2,24,000 | 16,000 | 34,32,000 |
| 13 Sept | 111.11 | 6.65 | -2.10 | 12,80,000 | -80,000 | 34,16,000 |
| 12 Sept | 108.72 | 8.75 | -1.20 | 10,00,000 | 1,76,000 | 34,80,000 |
| 11 Sept | 107.46 | 9.95 | 1.75 | 9,52,000 | 1,12,000 | 33,12,000 |
| 10 Sept | 109.59 | 8.2 | 0.10 | 8,64,000 | -8,000 | 31,92,000 |
| 9 Sept | 109.63 | 8.1 | -0.25 | 12,56,000 | -2,08,000 | 31,84,000 |
| 6 Sept | 110.00 | 8.35 | 2.95 | 12,00,000 | -2,48,000 | 33,76,000 |
| 5 Sept | 113.40 | 5.4 | -0.40 | 6,80,000 | 16,000 | 36,24,000 |
| 4 Sept | 112.94 | 5.8 | 1.65 | 16,96,000 | 3,76,000 | 36,16,000 |
| 3 Sept | 115.59 | 4.15 | 0.55 | 16,56,000 | 5,12,000 | 32,16,000 |
| 2 Sept | 116.52 | 3.6 | -0.30 | 27,52,000 | 3,36,000 | 27,04,000 |
| 30 Aug | 116.57 | 3.9 | -0.10 | 31,52,000 | 8,16,000 | 23,44,000 |
| 29 Aug | 115.53 | 4 | -1.20 | 11,12,000 | 6,40,000 | 15,20,000 |
| 28 Aug | 114.75 | 5.2 | 0.80 | 6,32,000 | 2,16,000 | 8,80,000 |
| 27 Aug | 115.96 | 4.4 | -0.20 | 4,16,000 | 1,36,000 | 6,72,000 |
| 26 Aug | 116.16 | 4.6 | 0.00 | 3,44,000 | 1,68,000 | 5,28,000 |
| 23 Aug | 116.27 | 4.6 | 0.35 | 2,32,000 | 1,36,000 | 3,52,000 |
| 22 Aug | 117.36 | 4.25 | -0.65 | 96,000 | 40,000 | 2,00,000 |
| 21 Aug | 116.41 | 4.9 | -3.50 | 3,12,000 | 1,60,000 | 1,60,000 |
| 20 Aug | 117.35 | 8.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 8.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 8.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 8.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 8.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 8.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 8.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 8.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 8.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 8.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 8.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 8.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 8.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 8.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 8.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 8.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 8.4 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 117.5 expiring on 26SEP2024
Delta for 117.5 PE is -
Historical price for 117.5 PE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 8.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 3096000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 9.3, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -256000 which decreased total open position to 3160000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 3432000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 6.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 3416000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 8.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 3480000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 9.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 3312000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 8.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 3192000
On 9 Sept PNB was trading at 109.63. The strike last trading price was 8.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -208000 which decreased total open position to 3184000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 8.35, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -248000 which decreased total open position to 3376000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 5.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 3624000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 5.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 376000 which increased total open position to 3616000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 4.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 3216000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 2704000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 816000 which increased total open position to 2344000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 640000 which increased total open position to 1520000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 5.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 880000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 4.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 672000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 4.6, 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 528000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 352000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 4.25, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 4.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 160000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 8.4, 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 19 Aug PNB was trading at 115.21. The strike last trading price was 8.4, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 8.4, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 8.4, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 8.4, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 8.4, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 8.4, 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 8 Aug PNB was trading at 114.02. The strike last trading price was 8.4, 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 7 Aug PNB was trading at 115.93. The strike last trading price was 8.4, 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 Aug PNB was trading at 113.81. The strike last trading price was 8.4, 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 Aug PNB was trading at 113.94. The strike last trading price was 8.4, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 8.4, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 8.4, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 8.4, 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 30 Jul PNB was trading at 125.51. The strike last trading price was 8.4, 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 29 Jul PNB was trading at 127.00. The strike last trading price was 8.4, 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 26 Jul PNB was trading at 119.95. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0