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 | 5.95 | 0.50 | - | 1,07,76,000 | 3,68,000 | 97,60,000 | |||
| 4 Jul | 121.53 | 5.45 | - | 83,52,000 | 4,08,000 | 93,92,000 | ||||
|
|
||||||||||
| 3 Jul | 121.64 | 5.6 | - | 73,20,000 | 6,56,000 | 89,84,000 | ||||
| 2 Jul | 120.63 | 5.3 | - | 66,48,000 | 6,72,000 | 82,88,000 | ||||
| 1 Jul | 122.46 | 6.25 | - | 59,52,000 | -7,12,000 | 76,16,000 | ||||
| 28 Jun | 123.26 | 7.15 | - | 1,89,36,000 | 65,44,000 | 83,28,000 | ||||
| 27 Jun | 119.20 | 6 | - | 4,00,000 | 0 | 17,84,000 | ||||
| 26 Jun | 124.36 | 7 | - | 0 | -8,000 | 0 | ||||
| 25 Jun | 124.13 | 7 | - | 16,000 | -8,000 | 17,92,000 | ||||
| 24 Jun | 125.07 | 8.55 | - | 14,88,000 | 6,32,000 | 17,92,000 | ||||
| 21 Jun | 125.80 | 9.50 | - | 4,00,000 | 1,52,000 | 11,60,000 | ||||
| 20 Jun | 128.49 | 10.35 | - | 3,04,000 | 2,24,000 | 10,00,000 | ||||
| 19 Jun | 128.29 | 11.45 | - | 3,04,000 | 2,00,000 | 7,76,000 | ||||
| 18 Jun | 128.63 | 10.60 | - | 72,000 | 56,000 | 5,76,000 | ||||
| 14 Jun | 128.94 | 11.25 | - | 1,68,000 | -24,000 | 5,20,000 | ||||
| 13 Jun | 126.57 | 10.00 | - | 64,000 | 48,000 | 5,36,000 | ||||
| 12 Jun | 127.48 | 10.50 | - | 5,04,000 | -2,64,000 | 4,88,000 | ||||
| 11 Jun | 126.14 | 10.10 | - | 24,000 | 8,000 | 7,52,000 | ||||
| 10 Jun | 125.34 | 10.10 | - | 2,48,000 | 32,000 | 7,36,000 | ||||
| 7 Jun | 125.10 | 10.70 | - | 1,04,000 | 0 | 7,04,000 | ||||
| 6 Jun | 123.90 | 9.95 | - | 3,36,000 | -40,000 | 7,04,000 | ||||
| 5 Jun | 121.85 | 9.35 | - | 17,76,000 | 3,52,000 | 7,44,000 | ||||
| 4 Jun | 115.35 | 10.00 | - | 5,20,000 | 3,92,000 | 3,92,000 | ||||
| 3 Jun | 137.00 | 22.45 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 22.45 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 22.45 | - | 0 | 0 | 0 | ||||
| 29 May | 128.05 | 22.45 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 22.45 | - | 0 | 0 | 0 | ||||
| 16 May | 125.15 | 22.45 | - | 0 | 0 | 0 | ||||
| 15 May | 124.30 | 22.45 | - | 0 | 0 | 0 | ||||
| 14 May | 125.75 | 22.45 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 22.45 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 120 expiring on 25JUL2024
Delta for 120 CE is -
Historical price for 120 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 5.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 9760000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 9392000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 656000 which increased total open position to 8984000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 672000 which increased total open position to 8288000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -712000 which decreased total open position to 7616000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6544000 which increased total open position to 8328000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1784000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 1792000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 632000 which increased total open position to 1792000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 1160000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 1000000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 776000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 576000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 520000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 536000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -264000 which decreased total open position to 488000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 752000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 736000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 704000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 704000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 744000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 392000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 22.45, 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 31 May PNB was trading at 129.45. The strike last trading price was 22.45, 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 30 May PNB was trading at 127.45. The strike last trading price was 22.45, 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 29 May PNB was trading at 128.05. The strike last trading price was 22.45, 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 28 May PNB was trading at 128.20. The strike last trading price was 22.45, 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 16 May PNB was trading at 125.15. The strike last trading price was 22.45, 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 15 May PNB was trading at 124.30. The strike last trading price was 22.45, 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 14 May PNB was trading at 125.75. The strike last trading price was 22.45, 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 13 May PNB was trading at 123.10. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 122.80 | 2.35 | -0.75 | - | 98,40,000 | 7,76,000 | 1,34,72,000 |
| 4 Jul | 121.53 | 3.1 | - | 69,92,000 | 32,000 | 1,26,96,000 | |
| 3 Jul | 121.64 | 3.2 | - | 97,20,000 | 14,24,000 | 1,26,64,000 | |
| 2 Jul | 120.63 | 3.75 | - | 1,04,08,000 | 9,92,000 | 1,12,56,000 | |
| 1 Jul | 122.46 | 2.9 | - | 96,64,000 | 23,68,000 | 1,02,64,000 | |
| 28 Jun | 123.26 | 3.05 | - | 1,45,44,000 | 42,40,000 | 78,96,000 | |
| 27 Jun | 119.20 | 5.35 | - | 4,48,000 | -8,000 | 36,56,000 | |
| 26 Jun | 124.36 | 2.2 | - | 2,64,000 | -2,56,000 | 36,80,000 | |
| 25 Jun | 124.13 | 2.9 | - | 88,000 | -80,000 | 39,36,000 | |
| 24 Jun | 125.07 | 2.95 | - | 32,16,000 | 7,68,000 | 40,08,000 | |
| 21 Jun | 125.80 | 2.85 | - | 14,40,000 | 6,00,000 | 32,32,000 | |
| 20 Jun | 128.49 | 2.60 | - | 10,16,000 | 2,88,000 | 26,08,000 | |
| 19 Jun | 128.29 | 2.70 | - | 10,56,000 | 2,96,000 | 23,20,000 | |
| 18 Jun | 128.63 | 2.50 | - | 7,52,000 | 4,56,000 | 20,00,000 | |
| 14 Jun | 128.94 | 2.35 | - | 10,56,000 | 1,20,000 | 15,44,000 | |
| 13 Jun | 126.57 | 3.45 | - | 5,84,000 | 2,16,000 | 14,32,000 | |
| 12 Jun | 127.48 | 3.40 | - | 6,00,000 | 2,56,000 | 12,08,000 | |
| 11 Jun | 126.14 | 4.00 | - | 2,72,000 | 72,000 | 9,44,000 | |
| 10 Jun | 125.34 | 4.85 | - | 6,96,000 | 2,64,000 | 8,72,000 | |
| 7 Jun | 125.10 | 5.35 | - | 2,08,000 | 64,000 | 5,76,000 | |
| 6 Jun | 123.90 | 6.40 | - | 5,60,000 | 1,60,000 | 5,12,000 | |
| 5 Jun | 121.85 | 8.55 | - | 2,32,000 | 24,000 | 3,52,000 | |
| 4 Jun | 115.35 | 15.00 | - | 9,68,000 | 80,000 | 3,28,000 | |
| 3 Jun | 137.00 | 3.10 | - | 2,96,000 | 1,04,000 | 2,48,000 | |
| 31 May | 129.45 | 5.35 | - | 3,12,000 | 80,000 | 1,76,000 | |
| 30 May | 127.45 | 3.00 | - | 80,000 | 0 | 96,000 | |
| 29 May | 128.05 | 6.20 | - | 56,000 | 24,000 | 96,000 | |
| 28 May | 128.20 | 6.75 | - | 32,000 | 24,000 | 72,000 | |
| 16 May | 125.15 | 8.55 | - | 32,000 | 16,000 | 40,000 | |
| 15 May | 124.30 | 8.70 | - | 24,000 | 16,000 | 24,000 | |
| 14 May | 125.75 | 9.10 | - | 0 | 0 | 8,000 | |
| 13 May | 123.10 | 9.10 | - | 0 | 0 | 8,000 | |
For PUNJAB NATIONAL BANK - strike price 120 expiring on 25JUL2024
Delta for 120 PE is -
Historical price for 120 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 776000 which increased total open position to 13472000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 12696000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1424000 which increased total open position to 12664000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 992000 which increased total open position to 11256000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2368000 which increased total open position to 10264000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4240000 which increased total open position to 7896000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 3656000
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 -256000 which decreased total open position to 3680000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 3936000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 768000 which increased total open position to 4008000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 600000 which increased total open position to 3232000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 2608000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 2320000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 2000000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1544000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1432000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 1208000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 944000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 872000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 576000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 512000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 352000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 328000
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 104000 which increased total open position to 248000
On 31 May PNB was trading at 129.45. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 176000
On 30 May PNB was trading at 127.45. The strike last trading price was 3.00, 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 29 May PNB was trading at 128.05. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 96000
On 28 May PNB was trading at 128.20. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 72000
On 16 May PNB was trading at 125.15. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 40000
On 15 May PNB was trading at 124.30. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 24000
On 14 May PNB was trading at 125.75. The strike last trading price was 9.10, 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 13 May PNB was trading at 123.10. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000