PNB
Punjab National Bank
Historical option data for PNB
18 Sep 2024 04:12 PM IST
| PNB 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 108.75 | 0.05 | 0.00 | 16,000 | 0 | 48,000 | ||||
| 17 Sept | 108.03 | 0.05 | 0.00 | 16,000 | 8,000 | 40,000 | ||||
| 16 Sept | 110.81 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 108.72 | 0.05 | -0.05 | 8,000 | 0 | 40,000 | ||||
| 11 Sept | 107.46 | 0.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 109.59 | 0.1 | 0.00 | 0 | 32,000 | 0 | ||||
| 9 Sept | 109.63 | 0.1 | -0.10 | 32,000 | 24,000 | 32,000 | ||||
| 6 Sept | 110.00 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.40 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.94 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 115.59 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 116.52 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 116.57 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 115.53 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 114.75 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 115.96 | 0.2 | -0.40 | 8,000 | 0 | 8,000 | ||||
|
|
||||||||||
| 26 Aug | 116.16 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 116.27 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 117.36 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 116.41 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 117.35 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 19 Aug | 115.21 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 16 Aug | 113.04 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 14 Aug | 113.57 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 13 Aug | 114.30 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 12 Aug | 114.60 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 9 Aug | 115.27 | 0.6 | 0.00 | 0 | 0 | 8,000 | ||||
| 7 Aug | 115.93 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 113.81 | 0.6 | 0.00 | 0 | 8,000 | 0 | ||||
| 5 Aug | 113.94 | 0.6 | -1.95 | 8,000 | 0 | 0 | ||||
| 2 Aug | 120.26 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 122.95 | 2.55 | 0 | 0 | 0 | |||||
For Punjab National Bank - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 CE is -
Historical price for 142.5 CE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 17 Sept PNB was trading at 108.03. The strike last trading price was 0.05, 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 40000
On 16 Sept PNB was trading at 110.81. The strike last trading price was 0.05, 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 Sept PNB was trading at 108.72. 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 0 which decreased total open position to 40000
On 11 Sept PNB was trading at 107.46. 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 0 which decreased total open position to 0
On 10 Sept PNB was trading at 109.59. 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 32000 which increased total open position to 0
On 9 Sept PNB was trading at 109.63. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 32000
On 6 Sept PNB was trading at 110.00. The strike last trading price was 0.2, 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 0.2, 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 0.2, 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 0.2, 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 0.2, 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 0.2, 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 0.2, 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 0.2, 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 0.2, 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 8000
On 26 Aug PNB was trading at 116.16. The strike last trading price was 0.6, 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 23 Aug PNB was trading at 116.27. The strike last trading price was 0.6, 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 22 Aug PNB was trading at 117.36. The strike last trading price was 0.6, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 0.6, 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 20 Aug PNB was trading at 117.35. The strike last trading price was 0.6, 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 8000
On 19 Aug PNB was trading at 115.21. The strike last trading price was 0.6, 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 8000
On 16 Aug PNB was trading at 113.04. The strike last trading price was 0.6, 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 8000
On 14 Aug PNB was trading at 113.57. The strike last trading price was 0.6, 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 8000
On 13 Aug PNB was trading at 114.30. The strike last trading price was 0.6, 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 8000
On 12 Aug PNB was trading at 114.60. The strike last trading price was 0.6, 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 8000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 0.6, 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 8000
On 7 Aug PNB was trading at 115.93. The strike last trading price was 0.6, 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 6 Aug PNB was trading at 113.81. The strike last trading price was 0.6, 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 5 Aug PNB was trading at 113.94. The strike last trading price was 0.6, which was -1.95 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 2.55, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 2.55, 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 142.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 108.75 | 25.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 108.03 | 25.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 110.81 | 25.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 108.72 | 25.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 107.46 | 25.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 109.59 | 25.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 109.63 | 25.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 110.00 | 25.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 25.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 25.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 25.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 25.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 116.57 | 25.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 115.53 | 25.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 114.75 | 25.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 115.96 | 25.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 116.16 | 25.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 116.27 | 25.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 117.36 | 25.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 116.41 | 25.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 117.35 | 25.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 115.21 | 25.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 113.04 | 25.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 113.57 | 25.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 114.30 | 25.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 114.60 | 25.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 25.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 25.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 25.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 25.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 25.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 25.55 | 0 | 0 | 0 | |
For Punjab National Bank - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 PE is -
Historical price for 142.5 PE is as follows
On 18 Sept PNB was trading at 108.75. The strike last trading price was 25.55, 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 17 Sept PNB was trading at 108.03. The strike last trading price was 25.55, 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 16 Sept PNB was trading at 110.81. The strike last trading price was 25.55, 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 12 Sept PNB was trading at 108.72. The strike last trading price was 25.55, 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 11 Sept PNB was trading at 107.46. The strike last trading price was 25.55, 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 10 Sept PNB was trading at 109.59. The strike last trading price was 25.55, 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 9 Sept PNB was trading at 109.63. The strike last trading price was 25.55, 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 6 Sept PNB was trading at 110.00. The strike last trading price was 25.55, 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 5 Sept PNB was trading at 113.40. The strike last trading price was 25.55, 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 4 Sept PNB was trading at 112.94. The strike last trading price was 25.55, 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 3 Sept PNB was trading at 115.59. The strike last trading price was 25.55, 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 2 Sept PNB was trading at 116.52. The strike last trading price was 25.55, 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 30 Aug PNB was trading at 116.57. The strike last trading price was 25.55, 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 Aug PNB was trading at 115.53. The strike last trading price was 25.55, 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 28 Aug PNB was trading at 114.75. The strike last trading price was 25.55, 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 27 Aug PNB was trading at 115.96. The strike last trading price was 25.55, 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 26 Aug PNB was trading at 116.16. The strike last trading price was 25.55, 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 23 Aug PNB was trading at 116.27. The strike last trading price was 25.55, 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 22 Aug PNB was trading at 117.36. The strike last trading price was 25.55, 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 21 Aug PNB was trading at 116.41. The strike last trading price was 25.55, 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 20 Aug PNB was trading at 117.35. The strike last trading price was 25.55, 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 25.55, 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 16 Aug PNB was trading at 113.04. The strike last trading price was 25.55, 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 14 Aug PNB was trading at 113.57. The strike last trading price was 25.55, 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 13 Aug PNB was trading at 114.30. The strike last trading price was 25.55, 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 12 Aug PNB was trading at 114.60. The strike last trading price was 25.55, 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 9 Aug PNB was trading at 115.27. The strike last trading price was 25.55, 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 7 Aug PNB was trading at 115.93. The strike last trading price was 25.55, 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 6 Aug PNB was trading at 113.81. The strike last trading price was 25.55, 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 5 Aug PNB was trading at 113.94. The strike last trading price was 25.55, 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 2 Aug PNB was trading at 120.26. The strike last trading price was 25.55, 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 1 Aug PNB was trading at 122.95. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0