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 | 9.4 | 0.65 | - | 2,72,000 | 24,000 | 10,08,000 | |||
| 4 Jul | 121.53 | 8.75 | - | 4,64,000 | -24,000 | 9,84,000 | ||||
| 3 Jul | 121.64 | 8.9 | - | 4,32,000 | 96,000 | 10,08,000 | ||||
| 2 Jul | 120.63 | 8.3 | - | 12,56,000 | -3,28,000 | 9,12,000 | ||||
| 1 Jul | 122.46 | 9.65 | - | 4,64,000 | -80,000 | 12,40,000 | ||||
| 28 Jun | 123.26 | 10.6 | - | 23,60,000 | 13,20,000 | 13,20,000 | ||||
| 27 Jun | 119.20 | 12.35 | - | 0 | 0 | 0 | ||||
| 26 Jun | 124.36 | 12.35 | - | 0 | 0 | 0 | ||||
| 25 Jun | 124.13 | 12.35 | - | 0 | 0 | 96,000 | ||||
| 24 Jun | 125.07 | 12.35 | - | 1,44,000 | 64,000 | 88,000 | ||||
| 21 Jun | 125.80 | 12.95 | - | 16,000 | 0 | 16,000 | ||||
| 20 Jun | 128.49 | 14.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 128.29 | 14.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 128.63 | 14.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 14.50 | - | 16,000 | -8,000 | 8,000 | ||||
| 13 Jun | 126.57 | 14.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 127.48 | 14.65 | - | 0 | 8,000 | 0 | ||||
| 11 Jun | 126.14 | 14.65 | - | 8,000 | 0 | 8,000 | ||||
| 10 Jun | 125.34 | 14.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 125.10 | 14.65 | - | 8,000 | 8,000 | 8,000 | ||||
| 6 Jun | 123.90 | 14.00 | - | 8,000 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 121.85 | 26.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 26.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 26.05 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 26.05 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 26.05 | - | 0 | 0 | 0 | ||||
| 29 May | 128.05 | 26.05 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 26.05 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 115 expiring on 25JUL2024
Delta for 115 CE is -
Historical price for 115 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 9.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1008000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 984000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1008000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -328000 which decreased total open position to 912000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1240000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320000 which increased total open position to 1320000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 12.35, 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 12.35, 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 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 88000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 12.95, 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 14.50, 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 19 Jun PNB was trading at 128.29. The strike last trading price was 14.50, 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 18 Jun PNB was trading at 128.63. The strike last trading price was 14.50, 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 14 Jun PNB was trading at 128.94. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 8000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun PNB was trading at 127.48. The strike last trading price was 14.65, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 14.65, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun PNB was trading at 125.10. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 14.00, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 | 0.95 | -0.50 | - | 87,04,000 | 11,04,000 | 75,60,000 |
| 4 Jul | 121.53 | 1.45 | - | 28,40,000 | 5,60,000 | 64,56,000 | |
| 3 Jul | 121.64 | 1.5 | - | 22,88,000 | 1,04,000 | 58,96,000 | |
| 2 Jul | 120.63 | 1.9 | - | 36,48,000 | 2,96,000 | 58,00,000 | |
| 1 Jul | 122.46 | 1.4 | - | 45,36,000 | 9,52,000 | 55,04,000 | |
| 28 Jun | 123.26 | 1.6 | - | 73,12,000 | 17,68,000 | 45,52,000 | |
| 27 Jun | 119.20 | 2.8 | - | 3,60,000 | -88,000 | 27,84,000 | |
| 26 Jun | 124.36 | 1.2 | - | 56,000 | -80,000 | 28,80,000 | |
| 25 Jun | 124.13 | 1.5 | - | 56,000 | -24,000 | 29,60,000 | |
| 24 Jun | 125.07 | 1.55 | - | 19,76,000 | 5,20,000 | 29,68,000 | |
| 21 Jun | 125.80 | 1.50 | - | 13,44,000 | 7,12,000 | 24,64,000 | |
| 20 Jun | 128.49 | 1.50 | - | 3,52,000 | 64,000 | 17,52,000 | |
| 19 Jun | 128.29 | 1.55 | - | 5,44,000 | 2,00,000 | 16,88,000 | |
| 18 Jun | 128.63 | 1.45 | - | 6,64,000 | 4,16,000 | 14,72,000 | |
| 14 Jun | 128.94 | 1.25 | - | 7,44,000 | 2,80,000 | 10,56,000 | |
| 13 Jun | 126.57 | 1.90 | - | 5,44,000 | 2,72,000 | 7,84,000 | |
| 12 Jun | 127.48 | 2.05 | - | 6,64,000 | 2,88,000 | 4,96,000 | |
| 11 Jun | 126.14 | 2.40 | - | 96,000 | 8,000 | 1,92,000 | |
| 10 Jun | 125.34 | 2.65 | - | 1,68,000 | 64,000 | 80,000 | |
| 7 Jun | 125.10 | 3.90 | - | 24,000 | 8,000 | 16,000 | |
| 6 Jun | 123.90 | 4.85 | - | 8,000 | 8,000 | 8,000 | |
| 5 Jun | 121.85 | 6.25 | - | 0 | 0 | 0 | |
| 4 Jun | 115.35 | 6.25 | - | 8,000 | 0 | 0 | |
| 3 Jun | 137.00 | 3.10 | - | 0 | 0 | 0 | |
| 31 May | 129.45 | 3.10 | - | 0 | 0 | 0 | |
| 30 May | 127.45 | 3.10 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 3.10 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 3.10 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 115 expiring on 25JUL2024
Delta for 115 PE is -
Historical price for 115 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1104000 which increased total open position to 7560000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 6456000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 5896000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 5800000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 952000 which increased total open position to 5504000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1768000 which increased total open position to 4552000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 2784000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 2880000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 2960000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 2968000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 712000 which increased total open position to 2464000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 1752000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1688000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 416000 which increased total open position to 1472000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1056000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 784000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 496000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 192000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 80000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 6.25, 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 4 Jun PNB was trading at 115.35. The strike last trading price was 6.25, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 3.10, 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 3.10, 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 3.10, 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 3.10, 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 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0