PNB
PUNJAB NATIONAL BANK
Historical option data for PNB
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 122.80 | 20.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 121.53 | 20.85 | - | 0 | 0 | 0 | ||||
| 3 Jul | 121.64 | 20.85 | - | 0 | 0 | 0 | ||||
| 2 Jul | 120.63 | 20.85 | - | 0 | 24,000 | 0 | ||||
| 1 Jul | 122.46 | 20.85 | - | 0 | 24,000 | 0 | ||||
| 28 Jun | 123.26 | 20.85 | - | 24,000 | 24,000 | 24,000 | ||||
| 27 Jun | 119.20 | 16 | - | 8,000 | 0 | 0 | ||||
| 26 Jun | 124.36 | 34.15 | - | 0 | 0 | 0 | ||||
| 25 Jun | 124.13 | 34.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 125.07 | 34.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 125.80 | 34.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 128.49 | 34.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 128.29 | 34.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 128.63 | 34.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 34.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 126.57 | 34.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 127.48 | 34.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 126.14 | 34.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 125.34 | 34.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 125.10 | 34.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 123.90 | 34.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 121.85 | 34.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 34.15 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 34.15 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 105 expiring on 25JUL2024
Delta for 105 CE is -
Historical price for 105 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 20.85, 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 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul PNB was trading at 121.64. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul PNB was trading at 120.63. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 1 Jul PNB was trading at 122.46. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 28 Jun PNB was trading at 123.26. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun PNB was trading at 124.36. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun PNB was trading at 125.07. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun PNB was trading at 125.80. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun PNB was trading at 128.49. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun PNB was trading at 128.29. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun PNB was trading at 128.63. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun PNB was trading at 128.94. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun PNB was trading at 126.57. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun PNB was trading at 127.48. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun PNB was trading at 126.14. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun PNB was trading at 125.34. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun PNB was trading at 125.10. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun PNB was trading at 123.90. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun PNB was trading at 121.85. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun PNB was trading at 115.35. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May PNB was trading at 129.45. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 122.80 | 0.2 | -0.10 | - | 13,84,000 | 1,12,000 | 17,60,000 |
| 4 Jul | 121.53 | 0.3 | - | 5,60,000 | 1,36,000 | 16,48,000 | |
| 3 Jul | 121.64 | 0.35 | - | 12,96,000 | 1,36,000 | 15,12,000 | |
| 2 Jul | 120.63 | 0.45 | - | 18,08,000 | 2,72,000 | 13,60,000 | |
| 1 Jul | 122.46 | 0.35 | - | 8,96,000 | 2,00,000 | 10,88,000 | |
| 28 Jun | 123.26 | 0.5 | - | 21,44,000 | 7,36,000 | 8,88,000 | |
| 27 Jun | 119.20 | 0.5 | - | 56,000 | -8,000 | 1,52,000 | |
| 26 Jun | 124.36 | 0.3 | - | 0 | 0 | 0 | |
| 25 Jun | 124.13 | 0.3 | - | 8,000 | 0 | 1,68,000 | |
| 24 Jun | 125.07 | 0.5 | - | 1,68,000 | 64,000 | 1,68,000 | |
| 21 Jun | 125.80 | 0.45 | - | 0 | 0 | 0 | |
| 20 Jun | 128.49 | 0.45 | - | 0 | 0 | 0 | |
| 19 Jun | 128.29 | 0.45 | - | 32,000 | 0 | 1,12,000 | |
| 18 Jun | 128.63 | 0.45 | - | 40,000 | 0 | 1,12,000 | |
| 14 Jun | 128.94 | 0.40 | - | 40,000 | -8,000 | 1,12,000 | |
| 13 Jun | 126.57 | 0.65 | - | 96,000 | 0 | 1,12,000 | |
| 12 Jun | 127.48 | 1.20 | - | 0 | 0 | 0 | |
| 11 Jun | 126.14 | 1.20 | - | 0 | 0 | 0 | |
| 10 Jun | 125.34 | 1.20 | - | 8,000 | 0 | 1,12,000 | |
| 7 Jun | 125.10 | 1.60 | - | 24,000 | 8,000 | 1,20,000 | |
| 6 Jun | 123.90 | 2.15 | - | 32,000 | -16,000 | 1,12,000 | |
| 5 Jun | 121.85 | 2.95 | - | 56,000 | 24,000 | 1,28,000 | |
| 4 Jun | 115.35 | 6.00 | - | 1,28,000 | 1,04,000 | 1,04,000 | |
| 31 May | 129.45 | 1.75 | - | 16,000 | 8,000 | 8,000 | |
For PUNJAB NATIONAL BANK - strike price 105 expiring on 25JUL2024
Delta for 105 PE is -
Historical price for 105 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 1760000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 1648000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 1512000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 1360000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1088000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 736000 which increased total open position to 888000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 152000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 168000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun PNB was trading at 128.49. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun PNB was trading at 128.29. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 112000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun PNB was trading at 126.14. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun PNB was trading at 125.34. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 120000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 112000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 128000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 104000
On 31 May PNB was trading at 129.45. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000