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 | 4.4 | 0.25 | - | 98,40,000 | 88,000 | 45,92,000 | |||
| 4 Jul | 121.53 | 4.15 | - | 82,80,000 | 8,24,000 | 45,04,000 | ||||
| 3 Jul | 121.64 | 4.3 | - | 89,44,000 | 4,88,000 | 36,80,000 | ||||
| 2 Jul | 120.63 | 4 | - | 89,20,000 | 2,08,000 | 30,56,000 | ||||
| 1 Jul | 122.46 | 4.8 | - | 42,56,000 | 13,36,000 | 28,48,000 | ||||
| 28 Jun | 123.26 | 5.65 | - | 84,80,000 | 14,96,000 | 15,12,000 | ||||
| 27 Jun | 119.20 | 4.1 | - | 16,000 | 0 | 16,000 | ||||
| 26 Jun | 124.36 | 7.4 | - | 16,000 | 0 | 16,000 | ||||
| 25 Jun | 124.13 | 7.4 | - | 16,000 | 0 | 16,000 | ||||
| 24 Jun | 125.07 | 7.4 | - | 16,000 | 8,000 | 8,000 | ||||
| 21 Jun | 125.80 | 12.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 128.49 | 12.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 128.29 | 12.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 128.63 | 12.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 12.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 126.57 | 12.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 127.48 | 12.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 126.14 | 12.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 125.34 | 12.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 125.10 | 12.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 123.90 | 12.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 121.85 | 12.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 12.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 12.05 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 12.05 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 122.5 expiring on 25JUL2024
Delta for 122.5 CE is -
Historical price for 122.5 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 4592000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 824000 which increased total open position to 4504000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 488000 which increased total open position to 3680000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 3056000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1336000 which increased total open position to 2848000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1496000 which increased total open position to 1512000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 4.1, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 21 Jun PNB was trading at 125.80. The strike last trading price was 12.05, 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 12.05, 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 19 Jun PNB was trading at 128.29. The strike last trading price was 12.05, 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 18 Jun PNB was trading at 128.63. The strike last trading price was 12.05, 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 14 Jun PNB was trading at 128.94. The strike last trading price was 12.05, 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 13 Jun PNB was trading at 126.57. The strike last trading price was 12.05, 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 12 Jun PNB was trading at 127.48. The strike last trading price was 12.05, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 12.05, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 12.05, 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 7 Jun PNB was trading at 125.10. The strike last trading price was 12.05, 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 6 Jun PNB was trading at 123.90. The strike last trading price was 12.05, 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 5 Jun PNB was trading at 121.85. The strike last trading price was 12.05, 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 12.05, 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 12.05, 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 12.05, 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 | 3.4 | -1.00 | - | 42,80,000 | 7,68,000 | 25,12,000 |
| 4 Jul | 121.53 | 4.4 | - | 22,96,000 | -48,000 | 17,44,000 | |
| 3 Jul | 121.64 | 4.4 | - | 16,00,000 | 2,72,000 | 17,92,000 | |
| 2 Jul | 120.63 | 5.1 | - | 19,68,000 | -3,04,000 | 15,20,000 | |
| 1 Jul | 122.46 | 3.85 | - | 35,68,000 | 7,84,000 | 18,24,000 | |
| 28 Jun | 123.26 | 4.05 | - | 43,76,000 | 8,16,000 | 10,40,000 | |
| 27 Jun | 119.20 | 6 | - | 8,000 | 0 | 2,24,000 | |
| 26 Jun | 124.36 | 3.95 | - | 0 | 72,000 | 0 | |
| 25 Jun | 124.13 | 3.95 | - | 0 | 72,000 | 0 | |
| 24 Jun | 125.07 | 3.95 | - | 1,44,000 | 72,000 | 2,24,000 | |
| 21 Jun | 125.80 | 3.70 | - | 24,000 | 8,000 | 1,60,000 | |
| 20 Jun | 128.49 | 3.65 | - | 16,000 | 40,000 | 1,44,000 | |
| 19 Jun | 128.29 | 3.30 | - | 80,000 | 32,000 | 1,04,000 | |
| 18 Jun | 128.63 | 3.15 | - | 8,000 | 8,000 | 64,000 | |
| 14 Jun | 128.94 | 3.10 | - | 24,000 | 16,000 | 56,000 | |
| 13 Jun | 126.57 | 4.55 | - | 8,000 | 0 | 48,000 | |
| 12 Jun | 127.48 | 5.85 | - | 0 | 0 | 0 | |
| 11 Jun | 126.14 | 5.85 | - | 0 | 16,000 | 0 | |
| 10 Jun | 125.34 | 5.85 | - | 1,28,000 | 16,000 | 48,000 | |
| 7 Jun | 125.10 | 5.95 | - | 8,000 | 32,000 | 32,000 | |
| 6 Jun | 123.90 | 5.80 | - | 0 | 0 | 0 | |
| 5 Jun | 121.85 | 5.80 | - | 0 | 0 | 0 | |
| 4 Jun | 115.35 | 5.80 | - | 32,000 | 0 | 0 | |
| 3 Jun | 137.00 | 5.70 | - | 0 | 0 | 0 | |
| 31 May | 129.45 | 5.70 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 122.5 expiring on 25JUL2024
Delta for 122.5 PE is -
Historical price for 122.5 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 768000 which increased total open position to 2512000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1744000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 1792000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -304000 which decreased total open position to 1520000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 784000 which increased total open position to 1824000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 816000 which increased total open position to 1040000
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 224000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 3.95, 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 3.95, 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 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 224000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 160000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 144000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 104000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 3.15, 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 14 Jun PNB was trading at 128.94. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 56000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 5.85, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 5.85, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 48000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 5.80, 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 5.80, 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 5.80, 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 5.70, 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 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0