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 | 8 | 0.90 | - | 1,68,000 | 16,000 | 4,56,000 | |||
|
|
||||||||||
| 4 Jul | 121.53 | 7.1 | - | 3,28,000 | -24,000 | 4,40,000 | ||||
| 3 Jul | 121.64 | 7.1 | - | 1,28,000 | 16,000 | 4,64,000 | ||||
| 2 Jul | 120.63 | 6.6 | - | 1,04,000 | 24,000 | 4,48,000 | ||||
| 1 Jul | 122.46 | 7.65 | - | 32,000 | 24,000 | 4,24,000 | ||||
| 28 Jun | 123.26 | 9.15 | - | 7,20,000 | 4,00,000 | 4,00,000 | ||||
| 27 Jun | 119.20 | 15.15 | - | 0 | 0 | 0 | ||||
| 26 Jun | 124.36 | 15.15 | - | 0 | 0 | 0 | ||||
| 25 Jun | 124.13 | 15.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 125.07 | 15.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 125.80 | 15.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 128.49 | 15.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 128.29 | 15.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 128.63 | 15.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 15.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 126.57 | 15.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 127.48 | 15.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 126.14 | 15.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 125.34 | 15.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 125.10 | 15.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 123.90 | 15.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 121.85 | 15.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 15.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 15.15 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 15.15 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 117.5 expiring on 25JUL2024
Delta for 117.5 CE is -
Historical price for 117.5 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 456000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 440000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 464000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 448000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 424000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 400000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 15.15, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 15.15, 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 15.15, 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 | 1.55 | -0.55 | - | 14,24,000 | 1,44,000 | 15,84,000 |
| 4 Jul | 121.53 | 2.1 | - | 13,44,000 | -80,000 | 14,40,000 | |
| 3 Jul | 121.64 | 2.25 | - | 9,20,000 | 1,52,000 | 15,20,000 | |
| 2 Jul | 120.63 | 2.7 | - | 17,76,000 | 3,44,000 | 12,72,000 | |
| 1 Jul | 122.46 | 2.1 | - | 10,40,000 | -72,000 | 9,28,000 | |
| 28 Jun | 123.26 | 2.15 | - | 19,60,000 | 10,00,000 | 10,00,000 | |
| 27 Jun | 119.20 | 2.2 | - | 0 | 0 | 0 | |
| 26 Jun | 124.36 | 2.2 | - | 0 | 72,000 | 0 | |
| 25 Jun | 124.13 | 2.2 | - | 0 | 72,000 | 0 | |
| 24 Jun | 125.07 | 2.2 | - | 1,76,000 | 72,000 | 1,76,000 | |
| 21 Jun | 125.80 | 2.05 | - | 0 | 0 | 0 | |
| 20 Jun | 128.49 | 2.05 | - | 0 | 8,000 | 0 | |
| 19 Jun | 128.29 | 2.05 | - | 1,44,000 | 8,000 | 64,000 | |
| 18 Jun | 128.63 | 2.55 | - | 0 | 0 | 0 | |
| 14 Jun | 128.94 | 2.55 | - | 0 | 0 | 0 | |
| 13 Jun | 126.57 | 2.55 | - | 0 | -16,000 | 0 | |
| 12 Jun | 127.48 | 2.55 | - | 24,000 | -8,000 | 64,000 | |
| 11 Jun | 126.14 | 3.30 | - | 48,000 | 16,000 | 72,000 | |
| 10 Jun | 125.34 | 4.60 | - | 0 | 16,000 | 0 | |
| 7 Jun | 125.10 | 4.60 | - | 16,000 | 40,000 | 40,000 | |
| 6 Jun | 123.90 | 4.80 | - | 0 | 0 | 0 | |
| 5 Jun | 121.85 | 4.80 | - | 0 | 0 | 0 | |
| 4 Jun | 115.35 | 4.80 | - | 40,000 | 0 | 0 | |
| 3 Jun | 137.00 | 3.90 | - | 0 | 0 | 0 | |
| 31 May | 129.45 | 3.90 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 117.5 expiring on 25JUL2024
Delta for 117.5 PE is -
Historical price for 117.5 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1584000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1440000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 1520000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 344000 which increased total open position to 1272000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 928000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 1000000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 2.2, 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 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 0
On 24 Jun PNB was trading at 125.07. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 176000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 2.05, 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 20 Jun PNB was trading at 128.49. The strike last trading price was 2.05, 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 19 Jun PNB was trading at 128.29. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 64000
On 18 Jun PNB was trading at 128.63. 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
On 14 Jun PNB was trading at 128.94. 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
On 13 Jun PNB was trading at 126.57. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 0
On 12 Jun PNB was trading at 127.48. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 64000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 7 Jun PNB was trading at 125.10. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 40000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 4.80, 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 4.80, 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 4.80, 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 3.90, 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 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0