PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 135 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.15 | -0.05 | 5,68,000 | -24,000 | 19,44,000 | ||||
| 5 Sept | 113.40 | 0.2 | 0.05 | 1,68,000 | 64,000 | 19,60,000 | ||||
| 4 Sept | 112.94 | 0.15 | -0.10 | 15,36,000 | -3,68,000 | 18,96,000 | ||||
| 3 Sept | 115.59 | 0.25 | 0.00 | 10,88,000 | -16,000 | 22,72,000 | ||||
| 2 Sept | 116.52 | 0.25 | -0.10 | 16,88,000 | 1,20,000 | 22,88,000 | ||||
| 30 Aug | 116.57 | 0.35 | 0.00 | 16,96,000 | 4,40,000 | 21,60,000 | ||||
| 29 Aug | 115.53 | 0.35 | 0.00 | 15,92,000 | 4,24,000 | 17,20,000 | ||||
| 28 Aug | 114.75 | 0.35 | -0.05 | 3,60,000 | 56,000 | 12,88,000 | ||||
| 27 Aug | 115.96 | 0.4 | 0.00 | 2,16,000 | 1,20,000 | 12,32,000 | ||||
| 26 Aug | 116.16 | 0.4 | -0.15 | 8,40,000 | 5,04,000 | 11,28,000 | ||||
| 23 Aug | 116.27 | 0.55 | -0.15 | 4,56,000 | 2,00,000 | 6,40,000 | ||||
| 22 Aug | 117.36 | 0.7 | 0.05 | 2,88,000 | -40,000 | 4,32,000 | ||||
| 21 Aug | 116.41 | 0.65 | -0.35 | 4,32,000 | 1,52,000 | 4,72,000 | ||||
| 20 Aug | 117.35 | 1 | -0.15 | 16,000 | 0 | 3,20,000 | ||||
| 19 Aug | 115.21 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 113.04 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 113.57 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 114.30 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 114.60 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 115.27 | 1.15 | 0.00 | 0 | 1,12,000 | 0 | ||||
| 8 Aug | 114.02 | 1.15 | -0.20 | 2,56,000 | 1,12,000 | 3,20,000 | ||||
| 7 Aug | 115.93 | 1.35 | 0.05 | 1,84,000 | -40,000 | 2,56,000 | ||||
| 6 Aug | 113.81 | 1.3 | -0.05 | 2,64,000 | 72,000 | 2,88,000 | ||||
| 5 Aug | 113.94 | 1.35 | -0.90 | 1,04,000 | 0 | 2,16,000 | ||||
| 2 Aug | 120.26 | 2.25 | -0.75 | 24,000 | 0 | 2,08,000 | ||||
| 1 Aug | 122.95 | 3 | -0.25 | 1,76,000 | 56,000 | 2,00,000 | ||||
| 31 Jul | 123.95 | 3.25 | -0.50 | 2,16,000 | 1,20,000 | 1,36,000 | ||||
| 30 Jul | 125.51 | 3.75 | -2.90 | 40,000 | 8,000 | 8,000 | ||||
| 29 Jul | 127.00 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 120.93 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 119.40 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 122.39 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 121.36 | 6.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 121.53 | 6.65 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 135 expiring on 26SEP2024
Delta for 135 CE is -
Historical price for 135 CE is as follows
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 -24000 which decreased total open position to 1944000
On 5 Sept PNB was trading at 113.40. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 1960000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -368000 which decreased total open position to 1896000
On 3 Sept PNB was trading at 115.59. The strike last trading price was 0.25, 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 2272000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 2288000
On 30 Aug PNB was trading at 116.57. 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 440000 which increased total open position to 2160000
On 29 Aug PNB was trading at 115.53. 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 424000 which increased total open position to 1720000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 1288000
On 27 Aug PNB was trading at 115.96. 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 120000 which increased total open position to 1232000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 1128000
On 23 Aug PNB was trading at 116.27. 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 200000 which increased total open position to 640000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 432000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 472000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 1.15, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 1.15, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 1.15, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 1.15, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 1.15, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 0
On 8 Aug PNB was trading at 114.02. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 320000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 256000
On 6 Aug PNB was trading at 113.81. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 288000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208000
On 1 Aug PNB was trading at 122.95. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 200000
On 31 Jul PNB was trading at 123.95. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 136000
On 30 Jul PNB was trading at 125.51. The strike last trading price was 3.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 29 Jul PNB was trading at 127.00. 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 0 which decreased total open position to 0
On 26 Jul PNB was trading at 119.95. 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 0 which decreased total open position to 0
On 15 Jul PNB was trading at 120.93. 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 0 which decreased total open position to 0
On 11 Jul PNB was trading at 119.40. 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 0 which decreased total open position to 0
On 9 Jul PNB was trading at 122.39. 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 0 which decreased total open position to 0
On 8 Jul PNB was trading at 121.36. 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 0 which decreased total open position to 0
On 4 Jul PNB was trading at 121.53. The strike last trading price was 6.65, 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 135 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 21.2 | 0.00 | 0 | -16,000 | 0 |
| 5 Sept | 113.40 | 21.2 | 3.00 | 16,000 | 0 | 12,32,000 |
| 4 Sept | 112.94 | 18.2 | 0.00 | 0 | 8,000 | 0 |
| 3 Sept | 115.59 | 18.2 | 0.45 | 16,000 | 8,000 | 12,32,000 |
| 2 Sept | 116.52 | 17.75 | -0.40 | 8,000 | 0 | 12,16,000 |
| 30 Aug | 116.57 | 18.15 | -0.85 | 1,68,000 | 0 | 12,16,000 |
| 29 Aug | 115.53 | 19 | -0.60 | 3,52,000 | 3,20,000 | 11,84,000 |
| 28 Aug | 114.75 | 19.6 | 1.10 | 2,00,000 | 1,76,000 | 8,40,000 |
| 27 Aug | 115.96 | 18.5 | 0.25 | 80,000 | 72,000 | 6,56,000 |
| 26 Aug | 116.16 | 18.25 | 0.75 | 5,44,000 | 5,12,000 | 5,84,000 |
| 23 Aug | 116.27 | 17.5 | -1.20 | 16,000 | 0 | 56,000 |
| 22 Aug | 117.36 | 18.7 | 0.00 | 0 | 56,000 | 0 |
| 21 Aug | 116.41 | 18.7 | -1.35 | 56,000 | 40,000 | 40,000 |
| 20 Aug | 117.35 | 20.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 20.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 20.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 20.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 20.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 20.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 20.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 20.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 20.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 20.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 20.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 20.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 20.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 20.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 20.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 20.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 20.05 | 20.05 | 0 | 0 | 0 |
| 15 Jul | 120.93 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 119.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 122.39 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 121.36 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 121.53 | 0 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 135 expiring on 26SEP2024
Delta for 135 PE is -
Historical price for 135 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 21.2, 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 5 Sept PNB was trading at 113.40. The strike last trading price was 21.2, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1232000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 18.2, 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 3 Sept PNB was trading at 115.59. The strike last trading price was 18.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1232000
On 2 Sept PNB was trading at 116.52. The strike last trading price was 17.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1216000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 18.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1216000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 19, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 1184000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 19.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 840000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 18.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 656000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 18.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 584000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 17.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 18.7, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 18.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 40000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 20.05, 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 19 Aug PNB was trading at 115.21. The strike last trading price was 20.05, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 20.05, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 20.05, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 20.05, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 20.05, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 20.05, 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 8 Aug PNB was trading at 114.02. The strike last trading price was 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 20.05, 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 30 Jul PNB was trading at 125.51. The strike last trading price was 20.05, 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 20.05, 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 20.05, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul PNB was trading at 120.93. The strike last trading price was 0, 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 Jul PNB was trading at 119.40. The strike last trading price was 0, 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 Jul PNB was trading at 122.39. The strike last trading price was 0, 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 Jul PNB was trading at 121.36. The strike last trading price was 0, 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 Jul PNB was trading at 121.53. 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