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 | 13.8 | 0.80 | - | 7,84,000 | 88,000 | 10,00,000 | |||
| 4 Jul | 121.53 | 13 | - | 1,68,000 | 56,000 | 9,12,000 | ||||
| 3 Jul | 121.64 | 12.95 | - | 2,88,000 | -8,000 | 8,56,000 | ||||
| 2 Jul | 120.63 | 12.3 | - | 1,60,000 | 32,000 | 8,72,000 | ||||
| 1 Jul | 122.46 | 13.75 | - | 8,80,000 | -72,000 | 8,40,000 | ||||
| 28 Jun | 123.26 | 15.15 | - | 9,84,000 | 8,80,000 | 9,12,000 | ||||
| 27 Jun | 119.20 | 11 | - | 24,000 | 16,000 | 32,000 | ||||
| 26 Jun | 124.36 | 19 | - | 0 | 0 | 16,000 | ||||
| 25 Jun | 124.13 | 19 | - | 0 | 0 | 16,000 | ||||
| 24 Jun | 125.07 | 19 | - | 0 | 0 | 0 | ||||
| 21 Jun | 125.80 | 19.00 | - | 8,000 | 0 | 16,000 | ||||
| 20 Jun | 128.49 | 17.25 | - | 0 | 0 | 0 | ||||
| 19 Jun | 128.29 | 17.25 | - | 0 | 0 | 0 | ||||
| 18 Jun | 128.63 | 17.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 17.25 | - | 0 | 8,000 | 0 | ||||
| 13 Jun | 126.57 | 17.25 | - | 8,000 | 0 | 8,000 | ||||
| 12 Jun | 127.48 | 17.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 126.14 | 17.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 125.34 | 17.60 | - | 0 | 8,000 | 0 | ||||
| 7 Jun | 125.10 | 17.60 | - | 8,000 | 0 | 0 | ||||
| 6 Jun | 123.90 | 30.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 121.85 | 30.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 30.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 30.00 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 30.00 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 656.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 128.05 | 656.50 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 656.50 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 110 expiring on 25JUL2024
Delta for 110 CE is -
Historical price for 110 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 13.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 1000000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 912000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 856000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 872000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 840000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 880000 which increased total open position to 912000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 19, 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 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 17.25, 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 17.25, 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 17.25, 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 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 13 Jun PNB was trading at 126.57. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 17.60, 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 17.60, 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 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 7 Jun PNB was trading at 125.10. The strike last trading price was 17.60, 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 30.00, 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 30.00, 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 30.00, 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 Jun PNB was trading at 137.00. The strike last trading price was 30.00, 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 30.00, 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 30 May PNB was trading at 127.45. The strike last trading price was 656.50, 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 29 May PNB was trading at 128.05. The strike last trading price was 656.50, 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 28 May PNB was trading at 128.20. The strike last trading price was 656.50, 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 | 0.35 | -0.25 | - | 64,00,000 | 1,36,000 | 63,76,000 |
| 4 Jul | 121.53 | 0.6 | - | 34,48,000 | 5,76,000 | 62,40,000 | |
| 3 Jul | 121.64 | 0.7 | - | 19,52,000 | 2,16,000 | 56,64,000 | |
| 2 Jul | 120.63 | 0.9 | - | 43,92,000 | 10,08,000 | 54,32,000 | |
| 1 Jul | 122.46 | 0.65 | - | 41,84,000 | 8,16,000 | 44,24,000 | |
| 28 Jun | 123.26 | 0.8 | - | 86,56,000 | 17,44,000 | 36,08,000 | |
| 27 Jun | 119.20 | 1.4 | - | 2,88,000 | 0 | 18,64,000 | |
| 26 Jun | 124.36 | 0.45 | - | 8,000 | -8,000 | 18,72,000 | |
| 25 Jun | 124.13 | 0.65 | - | 56,000 | -48,000 | 18,80,000 | |
| 24 Jun | 125.07 | 0.85 | - | 18,72,000 | 5,76,000 | 18,96,000 | |
| 21 Jun | 125.80 | 0.85 | - | 3,52,000 | 1,12,000 | 13,12,000 | |
| 20 Jun | 128.49 | 0.80 | - | 2,72,000 | -72,000 | 12,00,000 | |
| 19 Jun | 128.29 | 0.90 | - | 4,08,000 | 48,000 | 12,72,000 | |
| 18 Jun | 128.63 | 0.75 | - | 2,32,000 | 32,000 | 12,24,000 | |
| 14 Jun | 128.94 | 0.70 | - | 4,56,000 | -1,04,000 | 11,92,000 | |
| 13 Jun | 126.57 | 1.05 | - | 5,84,000 | 2,24,000 | 13,04,000 | |
| 12 Jun | 127.48 | 1.15 | - | 3,44,000 | 1,28,000 | 10,88,000 | |
| 11 Jun | 126.14 | 1.40 | - | 6,00,000 | 2,96,000 | 9,60,000 | |
| 10 Jun | 125.34 | 1.90 | - | 3,12,000 | 1,04,000 | 6,56,000 | |
| 7 Jun | 125.10 | 2.35 | - | 2,08,000 | 32,000 | 5,36,000 | |
| 6 Jun | 123.90 | 3.25 | - | 3,20,000 | -24,000 | 5,04,000 | |
| 5 Jun | 121.85 | 4.50 | - | 6,72,000 | 1,04,000 | 5,28,000 | |
| 4 Jun | 115.35 | 8.20 | - | 6,88,000 | 2,80,000 | 4,24,000 | |
| 3 Jun | 137.00 | 1.35 | - | 1,60,000 | 48,000 | 1,44,000 | |
| 31 May | 129.45 | 3.10 | - | 24,000 | 8,000 | 96,000 | |
| 30 May | 127.45 | 3.10 | - | 72,000 | -8,000 | 88,000 | |
| 29 May | 128.05 | 3.50 | - | 1,60,000 | 56,000 | 96,000 | |
| 28 May | 128.20 | 3.00 | - | 40,000 | 32,000 | 32,000 | |
For PUNJAB NATIONAL BANK - strike price 110 expiring on 25JUL2024
Delta for 110 PE is -
Historical price for 110 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 6376000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 6240000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 5664000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1008000 which increased total open position to 5432000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 816000 which increased total open position to 4424000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1744000 which increased total open position to 3608000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1864000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 1872000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1880000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 1896000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 1312000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1200000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1272000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 1224000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 1192000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 1304000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 1088000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 960000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 656000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 536000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 504000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 528000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 424000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 144000
On 31 May PNB was trading at 129.45. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 96000
On 30 May PNB was trading at 127.45. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 88000
On 29 May PNB was trading at 128.05. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 96000
On 28 May PNB was trading at 128.20. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000