PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.1 | -0.05 | 2,40,000 | 72,000 | 37,36,000 | ||||
| 5 Sept | 113.40 | 0.15 | 0.05 | 1,20,000 | 16,000 | 36,56,000 | ||||
| 4 Sept | 112.94 | 0.1 | -0.05 | 5,68,000 | 1,04,000 | 36,40,000 | ||||
| 3 Sept | 115.59 | 0.15 | -0.05 | 1,28,000 | 88,000 | 35,28,000 | ||||
| 2 Sept | 116.52 | 0.2 | 0.05 | 14,08,000 | 1,20,000 | 35,36,000 | ||||
| 30 Aug | 116.57 | 0.15 | -0.10 | 25,44,000 | 10,08,000 | 34,24,000 | ||||
| 29 Aug | 115.53 | 0.25 | 0.05 | 5,52,000 | 96,000 | 24,32,000 | ||||
| 28 Aug | 114.75 | 0.2 | -0.05 | 5,44,000 | 1,04,000 | 23,28,000 | ||||
| 27 Aug | 115.96 | 0.25 | 0.00 | 9,76,000 | 2,96,000 | 22,24,000 | ||||
| 26 Aug | 116.16 | 0.25 | -0.15 | 12,80,000 | 6,32,000 | 19,36,000 | ||||
| 23 Aug | 116.27 | 0.4 | -0.10 | 3,44,000 | 88,000 | 12,56,000 | ||||
| 22 Aug | 117.36 | 0.5 | 0.10 | 3,68,000 | 1,84,000 | 11,68,000 | ||||
|
|
||||||||||
| 21 Aug | 116.41 | 0.4 | -0.15 | 3,36,000 | 40,000 | 9,76,000 | ||||
| 20 Aug | 117.35 | 0.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 115.21 | 0.55 | 0.00 | 0 | -16,000 | 0 | ||||
| 16 Aug | 113.04 | 0.55 | 0.00 | 56,000 | 0 | 9,52,000 | ||||
| 14 Aug | 113.57 | 0.55 | 0.00 | 40,000 | -16,000 | 9,76,000 | ||||
| 13 Aug | 114.30 | 0.55 | -0.25 | 24,000 | 0 | 10,16,000 | ||||
| 12 Aug | 114.60 | 0.8 | 0.00 | 0 | -72,000 | 0 | ||||
| 9 Aug | 115.27 | 0.8 | 0.05 | 72,000 | -64,000 | 10,24,000 | ||||
| 8 Aug | 114.02 | 0.75 | -0.15 | 2,00,000 | -24,000 | 10,88,000 | ||||
| 7 Aug | 115.93 | 0.9 | 0.05 | 2,24,000 | 24,000 | 11,12,000 | ||||
| 6 Aug | 113.81 | 0.85 | 0.00 | 7,52,000 | -40,000 | 11,04,000 | ||||
| 5 Aug | 113.94 | 0.85 | -0.70 | 7,84,000 | 2,00,000 | 11,36,000 | ||||
| 2 Aug | 120.26 | 1.55 | -0.40 | 5,12,000 | 2,40,000 | 9,44,000 | ||||
| 1 Aug | 122.95 | 1.95 | -0.30 | 2,64,000 | 96,000 | 7,04,000 | ||||
| 31 Jul | 123.95 | 2.25 | -0.35 | 4,24,000 | 1,44,000 | 6,08,000 | ||||
| 30 Jul | 125.51 | 2.6 | -0.45 | 3,36,000 | 2,16,000 | 4,64,000 | ||||
| 29 Jul | 127.00 | 3.05 | 1.30 | 3,84,000 | 2,40,000 | 2,48,000 | ||||
| 26 Jul | 119.95 | 1.75 | -3.65 | 16,000 | 8,000 | 8,000 | ||||
| 15 Jul | 120.93 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 119.40 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 122.39 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 121.36 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 121.53 | 5.4 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 140 expiring on 26SEP2024
Delta for 140 CE is -
Historical price for 140 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 72000 which increased total open position to 3736000
On 5 Sept PNB was trading at 113.40. 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 16000 which increased total open position to 3656000
On 4 Sept PNB was trading at 112.94. 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 104000 which increased total open position to 3640000
On 3 Sept PNB was trading at 115.59. 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 88000 which increased total open position to 3528000
On 2 Sept PNB was trading at 116.52. 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 120000 which increased total open position to 3536000
On 30 Aug PNB was trading at 116.57. 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 1008000 which increased total open position to 3424000
On 29 Aug PNB was trading at 115.53. 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 96000 which increased total open position to 2432000
On 28 Aug PNB was trading at 114.75. 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 104000 which increased total open position to 2328000
On 27 Aug PNB was trading at 115.96. 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 296000 which increased total open position to 2224000
On 26 Aug PNB was trading at 116.16. 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 632000 which increased total open position to 1936000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 1256000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1168000
On 21 Aug PNB was trading at 116.41. 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 40000 which increased total open position to 976000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 0.55, 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 19 Aug PNB was trading at 115.21. The strike last trading price was 0.55, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 0.55, 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 952000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 0.55, 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 976000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1016000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 0.8, 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 Aug PNB was trading at 115.27. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 1024000
On 8 Aug PNB was trading at 114.02. 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 -24000 which decreased total open position to 1088000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1112000
On 6 Aug PNB was trading at 113.81. 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 -40000 which decreased total open position to 1104000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1136000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 944000
On 1 Aug PNB was trading at 122.95. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 704000
On 31 Jul PNB was trading at 123.95. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 608000
On 30 Jul PNB was trading at 125.51. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 464000
On 29 Jul PNB was trading at 127.00. The strike last trading price was 3.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 248000
On 26 Jul PNB was trading at 119.95. The strike last trading price was 1.75, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 15 Jul PNB was trading at 120.93. The strike last trading price was 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 25.8 | 0.00 | 0 | -16,000 | 0 |
| 5 Sept | 113.40 | 25.8 | 3.35 | 16,000 | -8,000 | 15,44,000 |
| 4 Sept | 112.94 | 22.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 22.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 22.45 | 0.00 | 0 | -16,000 | 0 |
| 30 Aug | 116.57 | 22.45 | -1.70 | 88,000 | -16,000 | 15,52,000 |
| 29 Aug | 115.53 | 24.15 | -0.30 | 24,000 | 16,000 | 15,60,000 |
| 28 Aug | 114.75 | 24.45 | 1.30 | 96,000 | 80,000 | 15,28,000 |
| 27 Aug | 115.96 | 23.15 | 0.15 | 2,80,000 | 2,72,000 | 14,40,000 |
| 26 Aug | 116.16 | 23 | 0.05 | 11,20,000 | 10,64,000 | 11,60,000 |
| 23 Aug | 116.27 | 22.95 | 1.45 | 32,000 | 0 | 80,000 |
| 22 Aug | 117.36 | 21.5 | -1.50 | 8,000 | 0 | 80,000 |
| 21 Aug | 116.41 | 23 | -1.60 | 8,000 | 0 | 80,000 |
| 20 Aug | 117.35 | 24.6 | 0.00 | 0 | 0 | 80,000 |
| 19 Aug | 115.21 | 24.6 | 0.00 | 0 | 0 | 80,000 |
| 16 Aug | 113.04 | 24.6 | 0.00 | 32,000 | 0 | 80,000 |
| 14 Aug | 113.57 | 24.6 | 0.00 | 32,000 | 0 | 80,000 |
| 13 Aug | 114.30 | 24.6 | 0.00 | 32,000 | 0 | 80,000 |
| 12 Aug | 114.60 | 24.6 | 0.00 | 32,000 | 0 | 80,000 |
| 9 Aug | 115.27 | 24.6 | 0.00 | 32,000 | 0 | 80,000 |
| 8 Aug | 114.02 | 24.6 | -1.15 | 32,000 | 8,000 | 88,000 |
| 7 Aug | 115.93 | 25.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 25.75 | 0.00 | 0 | 32,000 | 0 |
| 5 Aug | 113.94 | 25.75 | 11.75 | 88,000 | 32,000 | 80,000 |
| 2 Aug | 120.26 | 14 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 14 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 123.95 | 14 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 125.51 | 14 | 0.00 | 0 | 40,000 | 0 |
| 29 Jul | 127.00 | 14 | -9.65 | 48,000 | 40,000 | 40,000 |
| 26 Jul | 119.95 | 23.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 120.93 | 23.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 119.40 | 23.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 122.39 | 23.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 121.36 | 23.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 121.53 | 23.65 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 140 expiring on 26SEP2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 25.8, 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 25.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 1544000
On 4 Sept PNB was trading at 112.94. The strike last trading price was 22.45, 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 3 Sept PNB was trading at 115.59. The strike last trading price was 22.45, 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 Sept PNB was trading at 116.52. The strike last trading price was 22.45, 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 30 Aug PNB was trading at 116.57. The strike last trading price was 22.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1552000
On 29 Aug PNB was trading at 115.53. The strike last trading price was 24.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 1560000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 24.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1528000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 23.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 1440000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 23, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1064000 which increased total open position to 1160000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 22.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 21.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 23, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80000
On 20 Aug PNB was trading at 117.35. The strike last trading price was 24.6, 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 80000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 24.6, 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 80000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 24.6, 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 80000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 24.6, 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 80000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 24.6, 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 80000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 24.6, 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 80000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 24.6, 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 80000
On 8 Aug PNB was trading at 114.02. The strike last trading price was 24.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 88000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 25.75, 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 25.75, 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 5 Aug PNB was trading at 113.94. The strike last trading price was 25.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 80000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 14, 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, 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, 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, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 0
On 29 Jul PNB was trading at 127.00. The strike last trading price was 14, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 40000
On 26 Jul PNB was trading at 119.95. The strike last trading price was 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0