PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 122.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.55 | -0.20 | 35,20,000 | 32,000 | 35,52,000 | ||||
| 5 Sept | 113.40 | 0.75 | -0.05 | 31,28,000 | -1,44,000 | 35,20,000 | ||||
| 4 Sept | 112.94 | 0.8 | -0.45 | 59,60,000 | 7,68,000 | 36,48,000 | ||||
| 3 Sept | 115.59 | 1.25 | -0.25 | 20,00,000 | 3,12,000 | 28,72,000 | ||||
| 2 Sept | 116.52 | 1.5 | -0.10 | 33,36,000 | 40,000 | 25,68,000 | ||||
| 30 Aug | 116.57 | 1.6 | -0.05 | 39,84,000 | 8,96,000 | 24,96,000 | ||||
| 29 Aug | 115.53 | 1.65 | 0.10 | 12,16,000 | 4,96,000 | 15,92,000 | ||||
| 28 Aug | 114.75 | 1.55 | -0.25 | 5,36,000 | 2,80,000 | 10,96,000 | ||||
| 27 Aug | 115.96 | 1.8 | -0.40 | 8,24,000 | 3,20,000 | 8,16,000 | ||||
| 26 Aug | 116.16 | 2.2 | -0.20 | 5,92,000 | 1,52,000 | 4,88,000 | ||||
| 23 Aug | 116.27 | 2.4 | -0.60 | 96,000 | 16,000 | 3,36,000 | ||||
| 22 Aug | 117.36 | 3 | 0.65 | 4,56,000 | 2,24,000 | 3,12,000 | ||||
| 21 Aug | 116.41 | 2.35 | -1.15 | 1,12,000 | 32,000 | 88,000 | ||||
| 20 Aug | 117.35 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 3.5 | 0.00 | 0 | 0 | 56,000 | ||||
|
|
||||||||||
| 16 Aug | 113.04 | 3.5 | 0.00 | 0 | 0 | 56,000 | ||||
| 14 Aug | 113.57 | 3.5 | 0.00 | 0 | 0 | 56,000 | ||||
| 13 Aug | 114.30 | 3.5 | 0.00 | 0 | 0 | 56,000 | ||||
| 12 Aug | 114.60 | 3.5 | 0.00 | 0 | 0 | 56,000 | ||||
| 9 Aug | 115.27 | 3.5 | 0.00 | 16,000 | 0 | 56,000 | ||||
| 8 Aug | 114.02 | 3.5 | -0.20 | 16,000 | 8,000 | 56,000 | ||||
| 7 Aug | 115.93 | 3.7 | 0.00 | 0 | 16,000 | 0 | ||||
| 6 Aug | 113.81 | 3.7 | -3.60 | 40,000 | 16,000 | 48,000 | ||||
| 5 Aug | 113.94 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 7.3 | 0.00 | 0 | 32,000 | 0 | ||||
| 1 Aug | 122.95 | 7.3 | -0.60 | 40,000 | 32,000 | 32,000 | ||||
| 31 Jul | 123.95 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 125.51 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 7.9 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 122.5 expiring on 26SEP2024
Delta for 122.5 CE is -
Historical price for 122.5 CE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 3552000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 3520000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 768000 which increased total open position to 3648000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 2872000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 2568000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 896000 which increased total open position to 2496000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 496000 which increased total open position to 1592000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1096000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 816000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 488000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 336000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 3, 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 312000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 88000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 3.5, 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 Aug PNB was trading at 115.21. The strike last trading price was 3.5, 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 56000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 3.5, 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 56000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 3.5, 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 56000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 3.5, 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 56000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 3.5, 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 56000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 3.5, 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 56000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 3.7, 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 0
On 6 Aug PNB was trading at 113.81. The strike last trading price was 3.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 48000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 7.3, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 1 Aug PNB was trading at 122.95. The strike last trading price was 7.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 31 Jul PNB was trading at 123.95. The strike last trading price was 7.9, 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 7.9, 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 7.9, 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 7.9, 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 122.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 12.8 | 3.00 | 72,000 | 8,000 | 6,80,000 |
| 5 Sept | 113.40 | 9.8 | 0.00 | 0 | 56,000 | 0 |
| 4 Sept | 112.94 | 9.8 | 2.75 | 2,40,000 | 48,000 | 6,64,000 |
| 3 Sept | 115.59 | 7.05 | 0.25 | 32,000 | 24,000 | 6,24,000 |
| 2 Sept | 116.52 | 6.8 | 0.55 | 1,76,000 | 72,000 | 5,92,000 |
| 30 Aug | 116.57 | 6.25 | -1.00 | 1,60,000 | 0 | 4,96,000 |
| 29 Aug | 115.53 | 7.25 | -1.00 | 1,68,000 | 88,000 | 4,88,000 |
| 28 Aug | 114.75 | 8.25 | 0.75 | 2,08,000 | 1,84,000 | 4,00,000 |
| 27 Aug | 115.96 | 7.5 | -0.20 | 1,12,000 | 80,000 | 2,08,000 |
| 26 Aug | 116.16 | 7.7 | 0.60 | 1,12,000 | 96,000 | 1,28,000 |
| 23 Aug | 116.27 | 7.1 | 0.35 | 24,000 | 16,000 | 32,000 |
| 22 Aug | 117.36 | 6.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 116.41 | 6.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 117.35 | 6.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 6.75 | 0.00 | 0 | 0 | 16,000 |
| 16 Aug | 113.04 | 6.75 | 0.00 | 0 | 0 | 16,000 |
| 14 Aug | 113.57 | 6.75 | 0.00 | 0 | 0 | 16,000 |
| 13 Aug | 114.30 | 6.75 | 0.00 | 0 | 0 | 16,000 |
| 12 Aug | 114.60 | 6.75 | 0.00 | 0 | 0 | 16,000 |
| 9 Aug | 115.27 | 6.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 6.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 6.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 6.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 6.75 | 0.00 | 0 | 8,000 | 0 |
| 2 Aug | 120.26 | 6.75 | 2.05 | 8,000 | 0 | 8,000 |
| 1 Aug | 122.95 | 4.7 | -6.45 | 8,000 | 0 | 0 |
| 31 Jul | 123.95 | 11.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 11.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 11.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 11.15 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 122.5 expiring on 26SEP2024
Delta for 122.5 PE is -
Historical price for 122.5 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 12.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 680000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 9.8, 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 4 Sept PNB was trading at 112.94. The strike last trading price was 9.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 664000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 7.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 624000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 592000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 6.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 496000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 7.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 488000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 400000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 7.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 208000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 7.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 128000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 7.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 6.75, 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 6.75, 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 6.75, 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 6.75, 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 16000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 6.75, 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 16000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 6.75, 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 16000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 6.75, 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 16000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 6.75, 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 16000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 Aug PNB was trading at 120.26. The strike last trading price was 6.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 1 Aug PNB was trading at 122.95. The strike last trading price was 4.7, which was -6.45 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 11.15, 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 11.15, 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 11.15, 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 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0