PNB
Punjab National Bank
Historical option data for PNB
18 Sep 2024 04:12 PM IST
| PNB 132.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 108.75 | 0.05 | -0.05 | 16,000 | -8,000 | 9,36,000 | ||||
| 17 Sept | 108.03 | 0.1 | -0.05 | 56,000 | -8,000 | 9,76,000 | ||||
| 16 Sept | 110.81 | 0.15 | 0.05 | 56,000 | 0 | 9,84,000 | ||||
| 13 Sept | 111.11 | 0.1 | 0.00 | 80,000 | -8,000 | 9,84,000 | ||||
| 12 Sept | 108.72 | 0.1 | -0.05 | 1,12,000 | 8,000 | 10,08,000 | ||||
| 11 Sept | 107.46 | 0.15 | 0.00 | 32,000 | 0 | 10,00,000 | ||||
| 10 Sept | 109.59 | 0.15 | 0.00 | 0 | -72,000 | 0 | ||||
| 9 Sept | 109.63 | 0.15 | 0.00 | 1,68,000 | -72,000 | 10,00,000 | ||||
| 6 Sept | 110.00 | 0.15 | -0.05 | 96,000 | -16,000 | 10,72,000 | ||||
| 5 Sept | 113.40 | 0.2 | -0.10 | 4,16,000 | -32,000 | 10,88,000 | ||||
| 4 Sept | 112.94 | 0.3 | 0.00 | 6,32,000 | 4,64,000 | 11,20,000 | ||||
| 3 Sept | 115.59 | 0.3 | -0.15 | 3,44,000 | 1,20,000 | 6,56,000 | ||||
| 2 Sept | 116.52 | 0.45 | 0.05 | 4,32,000 | -96,000 | 5,36,000 | ||||
| 30 Aug | 116.57 | 0.4 | -0.05 | 6,64,000 | 4,00,000 | 6,32,000 | ||||
| 29 Aug | 115.53 | 0.45 | 0.00 | 2,88,000 | 56,000 | 2,24,000 | ||||
| 28 Aug | 114.75 | 0.45 | -0.05 | 48,000 | 0 | 1,60,000 | ||||
| 27 Aug | 115.96 | 0.5 | -0.05 | 24,000 | 0 | 1,52,000 | ||||
| 26 Aug | 116.16 | 0.55 | -0.20 | 56,000 | 8,000 | 1,52,000 | ||||
| 23 Aug | 116.27 | 0.75 | -0.15 | 1,04,000 | 80,000 | 1,44,000 | ||||
| 22 Aug | 117.36 | 0.9 | 0.00 | 48,000 | 32,000 | 64,000 | ||||
| 21 Aug | 116.41 | 0.9 | -3.15 | 40,000 | 16,000 | 32,000 | ||||
| 20 Aug | 117.35 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 19 Aug | 115.21 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
|
|
||||||||||
| 16 Aug | 113.04 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 14 Aug | 113.57 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 13 Aug | 114.30 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 12 Aug | 114.60 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 9 Aug | 115.27 | 4.05 | 0.00 | 0 | 0 | 16,000 | ||||
| 8 Aug | 114.02 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 115.93 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 4.05 | 0.00 | 0 | 8,000 | 0 | ||||
| 31 Jul | 123.95 | 4.05 | -1.50 | 16,000 | 8,000 | 16,000 | ||||
| 30 Jul | 125.51 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 5.55 | 5.55 | 8,000 | 0 | 0 | ||||
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 CE is -
Historical price for 132.5 CE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 936000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 976000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 984000
On 13 Sept PNB was trading at 111.11. The strike last trading price was 0.1, 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 984000
On 12 Sept PNB was trading at 108.72. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1008000
On 11 Sept PNB was trading at 107.46. The strike last trading price was 0.15, 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 1000000
On 10 Sept PNB was trading at 109.59. The strike last trading price was 0.15, 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 0
On 9 Sept PNB was trading at 109.63. The strike last trading price was 0.15, 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 1000000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1072000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 1088000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 1120000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 656000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 536000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 632000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 0.45, 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 224000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160000
On 27 Aug PNB was trading at 115.96. 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 0 which decreased total open position to 152000
On 26 Aug PNB was trading at 116.16. 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 8000 which increased total open position to 152000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 144000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 0.9, 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 64000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 0.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 4.05, 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 16000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 4.05, 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 16000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 4.05, 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 16000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 4.05, 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 16000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 4.05, 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 16000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 4.05, 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 16000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 4.05, 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 16000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 4.05, 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 7 Aug PNB was trading at 115.93. The strike last trading price was 4.05, 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 6 Aug PNB was trading at 113.81. The strike last trading price was 4.05, 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 5 Aug PNB was trading at 113.94. The strike last trading price was 4.05, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 4.05, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 4.05, 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 4.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 30 Jul PNB was trading at 125.51. The strike last trading price was 5.55, 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 5.55, which was 5.55 higher 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 0, 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 132.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 108.75 | 15.5 | 0.00 | 0 | 0 | 32,000 |
| 17 Sept | 108.03 | 15.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 110.81 | 15.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 111.11 | 15.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 108.72 | 15.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 107.46 | 15.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 109.59 | 15.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 109.63 | 15.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 110.00 | 15.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 15.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 15.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 15.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 15.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 116.57 | 15.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 115.53 | 15.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 114.75 | 15.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 115.96 | 15.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 116.16 | 15.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 116.27 | 15.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 117.36 | 15.5 | 0.00 | 0 | 32,000 | 0 |
| 21 Aug | 116.41 | 15.5 | -2.25 | 56,000 | 32,000 | 32,000 |
| 20 Aug | 117.35 | 17.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 17.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 17.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 17.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 17.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 17.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 17.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 17.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 17.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 17.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 17.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 17.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 17.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 17.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 17.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 17.75 | 17.75 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 PE is -
Historical price for 132.5 PE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 15.5, 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 32000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 15.5, 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 16 Sept PNB was trading at 110.81. The strike last trading price was 15.5, 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 13 Sept PNB was trading at 111.11. The strike last trading price was 15.5, 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 12 Sept PNB was trading at 108.72. The strike last trading price was 15.5, 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 11 Sept PNB was trading at 107.46. The strike last trading price was 15.5, 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 10 Sept PNB was trading at 109.59. The strike last trading price was 15.5, 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 9 Sept PNB was trading at 109.63. The strike last trading price was 15.5, 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 6 Sept PNB was trading at 110.00. The strike last trading price was 15.5, 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 5 Sept PNB was trading at 113.40. The strike last trading price was 15.5, 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 4 Sept PNB was trading at 112.94. The strike last trading price was 15.5, 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 3 Sept PNB was trading at 115.59. The strike last trading price was 15.5, 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 2 Sept PNB was trading at 116.52. The strike last trading price was 15.5, 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 30 Aug PNB was trading at 116.57. The strike last trading price was 15.5, 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 29 Aug PNB was trading at 115.53. The strike last trading price was 15.5, 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 28 Aug PNB was trading at 114.75. The strike last trading price was 15.5, 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 27 Aug PNB was trading at 115.96. The strike last trading price was 15.5, 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 26 Aug PNB was trading at 116.16. The strike last trading price was 15.5, 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 23 Aug PNB was trading at 116.27. The strike last trading price was 15.5, 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 22 Aug PNB was trading at 117.36. The strike last trading price was 15.5, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 15.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, which was 17.75 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0