PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 127.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.25 | -0.15 | 3,20,000 | -16,000 | 12,96,000 | ||||
| 5 Sept | 113.40 | 0.4 | 0.00 | 6,16,000 | -8,000 | 13,20,000 | ||||
| 4 Sept | 112.94 | 0.4 | -0.25 | 17,20,000 | -64,000 | 13,44,000 | ||||
| 3 Sept | 115.59 | 0.65 | -0.05 | 6,00,000 | 48,000 | 14,08,000 | ||||
| 2 Sept | 116.52 | 0.7 | -0.15 | 8,80,000 | 3,36,000 | 13,68,000 | ||||
| 30 Aug | 116.57 | 0.85 | 0.00 | 18,64,000 | 6,16,000 | 10,32,000 | ||||
| 29 Aug | 115.53 | 0.85 | 0.00 | 5,44,000 | -8,000 | 4,16,000 | ||||
| 28 Aug | 114.75 | 0.85 | -0.05 | 2,64,000 | 1,44,000 | 4,16,000 | ||||
| 27 Aug | 115.96 | 0.9 | -0.30 | 1,44,000 | 88,000 | 2,64,000 | ||||
| 26 Aug | 116.16 | 1.2 | 0.00 | 2,24,000 | 1,52,000 | 1,68,000 | ||||
| 23 Aug | 116.27 | 1.2 | -5.05 | 8,000 | 0 | 8,000 | ||||
| 22 Aug | 117.36 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 116.41 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 117.35 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 19 Aug | 115.21 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 16 Aug | 113.04 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
|
|
||||||||||
| 14 Aug | 113.57 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 13 Aug | 114.30 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 12 Aug | 114.60 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 9 Aug | 115.27 | 6.25 | 0.00 | 0 | 0 | 8,000 | ||||
| 8 Aug | 114.02 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 115.93 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 6.25 | 0.00 | 0 | 8,000 | 0 | ||||
| 31 Jul | 123.95 | 6.25 | 0.20 | 16,000 | 8,000 | 8,000 | ||||
| 30 Jul | 125.51 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 6.05 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 127.5 expiring on 26SEP2024
Delta for 127.5 CE is -
Historical price for 127.5 CE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1296000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 0.4, 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 1320000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 1344000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1408000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 1368000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 616000 which increased total open position to 1032000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 0.85, 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 416000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 0.85, 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 416000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 264000
On 26 Aug PNB was trading at 116.16. 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 152000 which increased total open position to 168000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 1.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 22 Aug PNB was trading at 117.36. 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 0 which decreased total open position to 0
On 21 Aug PNB was trading at 116.41. 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 0 which decreased total open position to 0
On 20 Aug PNB was trading at 117.35. 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 0 which decreased total open position to 8000
On 19 Aug PNB was trading at 115.21. 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 0 which decreased total open position to 8000
On 16 Aug PNB was trading at 113.04. 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 0 which decreased total open position to 8000
On 14 Aug PNB was trading at 113.57. 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 0 which decreased total open position to 8000
On 13 Aug PNB was trading at 114.30. 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 0 which decreased total open position to 8000
On 12 Aug PNB was trading at 114.60. 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 0 which decreased total open position to 8000
On 9 Aug PNB was trading at 115.27. 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 0 which decreased total open position to 8000
On 8 Aug PNB was trading at 114.02. 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 0 which decreased total open position to 0
On 7 Aug PNB was trading at 115.93. 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 0 which decreased total open position to 0
On 6 Aug PNB was trading at 113.81. 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 0 which decreased total open position to 0
On 5 Aug PNB was trading at 113.94. 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 0 which decreased total open position to 0
On 2 Aug PNB was trading at 120.26. 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 0 which decreased total open position to 0
On 1 Aug PNB was trading at 122.95. 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 8000 which increased total open position to 0
On 31 Jul PNB was trading at 123.95. The strike last trading price was 6.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 30 Jul PNB was trading at 125.51. The strike last trading price was 6.05, 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 0
On 29 Jul PNB was trading at 127.00. The strike last trading price was 6.05, 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 0
On 26 Jul PNB was trading at 119.95. The strike last trading price was 6.05, 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 127.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 14.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 14.1 | 0.00 | 0 | 48,000 | 0 |
| 4 Sept | 112.94 | 14.1 | 3.50 | 96,000 | 32,000 | 1,36,000 |
| 3 Sept | 115.59 | 10.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 10.6 | 0.00 | 0 | 32,000 | 0 |
| 30 Aug | 116.57 | 10.6 | -2.15 | 32,000 | 0 | 72,000 |
| 29 Aug | 115.53 | 12.75 | 0.40 | 8,000 | 0 | 64,000 |
| 28 Aug | 114.75 | 12.35 | 0.60 | 8,000 | 0 | 56,000 |
| 27 Aug | 115.96 | 11.75 | 0.00 | 0 | 16,000 | 0 |
| 26 Aug | 116.16 | 11.75 | 0.85 | 48,000 | 16,000 | 56,000 |
| 23 Aug | 116.27 | 10.9 | 0.35 | 8,000 | 0 | 32,000 |
| 22 Aug | 117.36 | 10.55 | -3.70 | 32,000 | 24,000 | 24,000 |
| 21 Aug | 116.41 | 14.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 117.35 | 14.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 14.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 14.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 14.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 14.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 14.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 14.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 14.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 14.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 14.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 14.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 14.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 14.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 14.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 14.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 14.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 14.25 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 127.5 expiring on 26SEP2024
Delta for 127.5 PE is -
Historical price for 127.5 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 14.1, 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 Sept PNB was trading at 113.40. The strike last trading price was 14.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 0
On 4 Sept PNB was trading at 112.94. The strike last trading price was 14.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 136000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 10.6, 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 10.6, 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 30 Aug PNB was trading at 116.57. The strike last trading price was 10.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 12.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 12.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 11.75, 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 26 Aug PNB was trading at 116.16. The strike last trading price was 11.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 56000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 10.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 10.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 14.25, 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 20 Aug PNB was trading at 117.35. The strike last trading price was 14.25, 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 19 Aug PNB was trading at 115.21. The strike last trading price was 14.25, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 14.25, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 14.25, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 14.25, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 14.25, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 14.25, 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 8 Aug PNB was trading at 114.02. The strike last trading price was 14.25, 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 14.25, 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 6 Aug PNB was trading at 113.81. The strike last trading price was 14.25, 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 5 Aug PNB was trading at 113.94. The strike last trading price was 14.25, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 14.25, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 14.25, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 14.25, 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 30 Jul PNB was trading at 125.51. The strike last trading price was 14.25, 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 29 Jul PNB was trading at 127.00. The strike last trading price was 14.25, 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 26 Jul PNB was trading at 119.95. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0