PNB
Punjab National Bank
Historical option data for PNB
06 Sep 2024 04:12 PM IST
| PNB 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 110.00 | 0.05 | 0.00 | 24,000 | -8,000 | 4,56,000 | ||||
| 5 Sept | 113.40 | 0.05 | 0.00 | 16,000 | 0 | 4,64,000 | ||||
| 4 Sept | 112.94 | 0.05 | -0.05 | 1,76,000 | -72,000 | 4,64,000 | ||||
| 3 Sept | 115.59 | 0.1 | -0.05 | 40,000 | 0 | 5,28,000 | ||||
| 2 Sept | 116.52 | 0.15 | 0.00 | 2,32,000 | 1,84,000 | 5,12,000 | ||||
| 30 Aug | 116.57 | 0.15 | 0.00 | 1,20,000 | 40,000 | 3,20,000 | ||||
| 29 Aug | 115.53 | 0.15 | 0.00 | 1,28,000 | 8,000 | 1,92,000 | ||||
| 28 Aug | 114.75 | 0.15 | 0.00 | 56,000 | 40,000 | 1,76,000 | ||||
| 27 Aug | 115.96 | 0.15 | 0.05 | 32,000 | 16,000 | 1,36,000 | ||||
| 26 Aug | 116.16 | 0.1 | -0.10 | 1,28,000 | 56,000 | 1,36,000 | ||||
| 23 Aug | 116.27 | 0.2 | 0.05 | 8,000 | 0 | 80,000 | ||||
| 22 Aug | 117.36 | 0.15 | -0.25 | 40,000 | 16,000 | 64,000 | ||||
| 21 Aug | 116.41 | 0.4 | -1.10 | 16,000 | 0 | 48,000 | ||||
| 9 Aug | 115.27 | 1.5 | 1.00 | 8,000 | 0 | 56,000 | ||||
| 7 Aug | 115.93 | 0.5 | -0.05 | 16,000 | -8,000 | 64,000 | ||||
| 6 Aug | 113.81 | 0.55 | 0.00 | 8,000 | 0 | 72,000 | ||||
| 5 Aug | 113.94 | 0.55 | -0.45 | 8,000 | 0 | 64,000 | ||||
| 2 Aug | 120.26 | 1 | -0.30 | 56,000 | 32,000 | 56,000 | ||||
| 1 Aug | 122.95 | 1.3 | 1.30 | 32,000 | 24,000 | 24,000 | ||||
|
|
||||||||||
| 15 Jul | 120.93 | 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 145 expiring on 26SEP2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 6 Sept PNB was trading at 110.00. 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 decreased total open position to 456000
On 5 Sept PNB was trading at 113.40. 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 464000
On 4 Sept PNB was trading at 112.94. 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 -72000 which decreased total open position to 464000
On 3 Sept PNB was trading at 115.59. 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 0 which decreased total open position to 528000
On 2 Sept PNB was trading at 116.52. 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 184000 which increased total open position to 512000
On 30 Aug PNB was trading at 116.57. 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 40000 which increased total open position to 320000
On 29 Aug PNB was trading at 115.53. 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 192000
On 28 Aug PNB was trading at 114.75. 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 40000 which increased total open position to 176000
On 27 Aug PNB was trading at 115.96. 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 136000
On 26 Aug PNB was trading at 116.16. 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 56000 which increased total open position to 136000
On 23 Aug PNB was trading at 116.27. 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 0 which decreased total open position to 80000
On 22 Aug PNB was trading at 117.36. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 64000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 0.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 9 Aug PNB was trading at 115.27. The strike last trading price was 1.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 7 Aug PNB was trading at 115.93. 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 -8000 which decreased total open position to 64000
On 6 Aug PNB was trading at 113.81. 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 72000
On 5 Aug PNB was trading at 113.94. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 2 Aug PNB was trading at 120.26. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 56000
On 1 Aug PNB was trading at 122.95. The strike last trading price was 1.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
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 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
| PNB 145 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 110.00 | 28.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.40 | 28.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.94 | 28.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 115.59 | 28.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 116.52 | 28.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 116.57 | 28.8 | 0.00 | 0 | 8,000 | 0 |
| 29 Aug | 115.53 | 28.8 | -0.20 | 8,000 | 0 | 1,20,000 |
| 28 Aug | 114.75 | 29 | 1.00 | 8,000 | 0 | 1,12,000 |
| 27 Aug | 115.96 | 28 | 0.00 | 0 | 80,000 | 0 |
| 26 Aug | 116.16 | 28 | 1.25 | 80,000 | 72,000 | 1,04,000 |
| 23 Aug | 116.27 | 26.75 | 0.00 | 0 | 32,000 | 0 |
| 22 Aug | 117.36 | 26.75 | -0.75 | 32,000 | 16,000 | 16,000 |
| 21 Aug | 116.41 | 27.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 115.27 | 27.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 115.93 | 27.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 113.81 | 27.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 113.94 | 27.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 120.26 | 27.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 122.95 | 27.5 | 27.50 | 0 | 0 | 0 |
| 15 Jul | 120.93 | 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 145 expiring on 26SEP2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 6 Sept PNB was trading at 110.00. The strike last trading price was 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 29 Aug PNB was trading at 115.53. The strike last trading price was 28.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 28 Aug PNB was trading at 114.75. The strike last trading price was 29, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 27 Aug PNB was trading at 115.96. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 0
On 26 Aug PNB was trading at 116.16. The strike last trading price was 28, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 104000
On 23 Aug PNB was trading at 116.27. The strike last trading price was 26.75, 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 22 Aug PNB was trading at 117.36. The strike last trading price was 26.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 21 Aug PNB was trading at 116.41. The strike last trading price was 27.5, 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 27.5, 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 27.5, 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 27.5, 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 27.5, 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 27.5, 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 27.5, which was 27.50 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 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