PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.1 | -0.05 | 88,000 | -24,000 | 4,00,000 | ||||
| 5 Sept | 113.40 | 0.15 | 0.00 | 40,000 | 8,000 | 4,16,000 | ||||
| 4 Sept | 112.94 | 0.15 | -0.05 | 64,000 | -8,000 | 4,08,000 | ||||
| 3 Sept | 115.59 | 0.2 | -0.05 | 3,04,000 | 1,84,000 | 4,08,000 | ||||
| 2 Sept | 116.52 | 0.25 | 0.00 | 1,12,000 | -8,000 | 2,16,000 | ||||
| 30 Aug | 116.57 | 0.25 | 0.05 | 3,44,000 | 1,60,000 | 2,24,000 | ||||
| 29 Aug | 115.53 | 0.2 | -0.15 | 48,000 | 16,000 | 64,000 | ||||
| 28 Aug | 114.75 | 0.35 | -3.10 | 80,000 | 32,000 | 32,000 | ||||
| 27 Aug | 115.96 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 116.16 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 116.27 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 117.36 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 116.41 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 117.35 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 113.04 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 113.57 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 114.30 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 114.60 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 115.27 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 114.02 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 115.93 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 113.94 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 120.26 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 123.95 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 125.51 | 3.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 127.00 | 3.45 | 3.45 | 0 | 0 | 0 | ||||
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 137.5 expiring on 26SEP2024
Delta for 137.5 CE is -
Historical price for 137.5 CE is as follows
On 6 Sept PNB was trading at 110.00. 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 -24000 which decreased total open position to 400000
On 5 Sept PNB was trading at 113.40. 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 8000 which increased total open position to 416000
On 4 Sept PNB was trading at 112.94. 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 -8000 which decreased total open position to 408000
On 3 Sept PNB was trading at 115.59. 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 184000 which increased total open position to 408000
On 2 Sept PNB was trading at 116.52. 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 -8000 which decreased total open position to 216000
On 30 Aug PNB was trading at 116.57. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 224000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 64000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 0.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, 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 3.45, which was 3.45 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 137.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 22 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 22 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 22 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 22 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 22 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 116.57 | 22 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 115.53 | 22 | 0.00 | 0 | 24,000 | 0 |
| 28 Aug | 114.75 | 22 | 0.50 | 24,000 | 0 | 0 |
| 27 Aug | 115.96 | 21.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 116.16 | 21.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 116.27 | 21.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 117.36 | 21.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 116.41 | 21.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 117.35 | 21.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 21.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 21.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 21.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 21.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 21.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 21.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 114.02 | 21.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 21.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 21.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 21.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 21.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 21.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 21.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 21.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 127.00 | 21.5 | 21.50 | 0 | 0 | 0 |
| 26 Jul | 119.95 | 0 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 137.5 expiring on 26SEP2024
Delta for 137.5 PE is -
Historical price for 137.5 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 22, 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 28 Aug PNB was trading at 114.75. The strike last trading price was 22, which was 0.50 higher 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 21.5, 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 20 Aug PNB was trading at 117.35. The strike last trading price was 21.5, 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 21.5, 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 Aug PNB was trading at 113.04. The strike last trading price was 21.5, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 21.5, 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 Aug PNB was trading at 114.30. The strike last trading price was 21.5, 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 Aug PNB was trading at 114.60. The strike last trading price was 21.5, 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 Aug PNB was trading at 115.27. The strike last trading price was 21.5, 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 8 Aug PNB was trading at 114.02. The strike last trading price was 21.5, 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 7 Aug PNB was trading at 115.93. The strike last trading price was 21.5, 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 Aug PNB was trading at 113.81. The strike last trading price was 21.5, 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 Aug PNB was trading at 113.94. The strike last trading price was 21.5, 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 Aug PNB was trading at 120.26. The strike last trading price was 21.5, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 21.5, 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 31 Jul PNB was trading at 123.95. The strike last trading price was 21.5, 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 Jul PNB was trading at 125.51. The strike last trading price was 21.5, 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 Jul PNB was trading at 127.00. The strike last trading price was 21.5, which was 21.50 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