PNB
PUNJAB NATIONAL BANK
Historical option data for PNB
04 Jul 2024 12:43 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 121.60 | 3.2 | 0.00 | - | 1,64,16,000 | 37,68,000 | 1,81,60,000 | |||
| 3 Jul | 121.64 | 3.2 | - | 2,16,88,000 | 32,000 | 1,43,92,000 | ||||
| 2 Jul | 120.63 | 3.05 | - | 2,27,44,000 | 11,20,000 | 1,44,40,000 | ||||
|
|
||||||||||
| 1 Jul | 122.46 | 3.7 | - | 1,71,04,000 | 27,76,000 | 1,33,20,000 | ||||
| 28 Jun | 123.26 | 4.45 | - | 3,59,28,000 | 75,60,000 | 1,05,44,000 | ||||
| 27 Jun | 119.20 | 3.85 | - | 5,28,000 | 1,92,000 | 29,84,000 | ||||
| 26 Jun | 124.36 | 5.05 | - | 96,000 | -72,000 | 28,00,000 | ||||
| 25 Jun | 124.13 | 4.3 | - | 2,00,000 | -1,84,000 | 28,72,000 | ||||
| 24 Jun | 125.07 | 5.75 | - | 54,48,000 | 10,56,000 | 30,48,000 | ||||
| 21 Jun | 125.80 | 6.55 | - | 16,56,000 | 5,52,000 | 19,60,000 | ||||
| 20 Jun | 128.49 | 7.50 | - | 5,44,000 | 72,000 | 14,08,000 | ||||
| 19 Jun | 128.29 | 7.80 | - | 10,80,000 | 2,08,000 | 13,36,000 | ||||
| 18 Jun | 128.63 | 7.60 | - | 6,40,000 | 2,56,000 | 11,20,000 | ||||
| 14 Jun | 128.94 | 7.70 | - | 6,88,000 | -1,28,000 | 8,64,000 | ||||
| 13 Jun | 126.57 | 7.00 | - | 4,48,000 | 1,76,000 | 9,84,000 | ||||
| 12 Jun | 127.48 | 7.80 | - | 2,96,000 | 1,04,000 | 8,00,000 | ||||
| 11 Jun | 126.14 | 7.45 | - | 2,48,000 | 1,36,000 | 6,88,000 | ||||
| 10 Jun | 125.34 | 7.65 | - | 3,76,000 | 2,48,000 | 5,20,000 | ||||
| 7 Jun | 125.10 | 8.50 | - | 1,68,000 | 80,000 | 2,64,000 | ||||
| 6 Jun | 123.90 | 7.90 | - | 2,24,000 | 1,36,000 | 1,84,000 | ||||
| 5 Jun | 121.85 | 7.95 | - | 1,52,000 | 48,000 | 48,000 | ||||
| 4 Jun | 115.35 | 19.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 19.15 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 19.15 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 19.15 | - | 0 | 0 | 0 | ||||
| 29 May | 128.05 | 19.15 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 19.15 | - | 0 | 0 | 0 | ||||
| 16 May | 125.15 | 19.15 | - | 0 | 0 | 0 | ||||
| 15 May | 124.30 | 19.15 | - | 0 | 0 | 0 | ||||
| 14 May | 125.75 | 19.15 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 19.15 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 125 expiring on 25JUL2024
Delta for 125 CE is -
Historical price for 125 CE is as follows
On 4 Jul PNB was trading at 121.60. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3768000 which increased total open position to 18160000
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 32000 which increased total open position to 14392000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1120000 which increased total open position to 14440000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2776000 which increased total open position to 13320000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7560000 which increased total open position to 10544000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 2984000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 2800000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -184000 which decreased total open position to 2872000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1056000 which increased total open position to 3048000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 552000 which increased total open position to 1960000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1408000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 1336000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 1120000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -128000 which decreased total open position to 864000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 984000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 800000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 688000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 248000 which increased total open position to 520000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 264000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 184000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 30 May PNB was trading at 127.45. The strike last trading price was 19.15, 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 29 May PNB was trading at 128.05. The strike last trading price was 19.15, 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 28 May PNB was trading at 128.20. The strike last trading price was 19.15, 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 16 May PNB was trading at 125.15. The strike last trading price was 19.15, 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 15 May PNB was trading at 124.30. The strike last trading price was 19.15, 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 May PNB was trading at 125.75. The strike last trading price was 19.15, 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 May PNB was trading at 123.10. The strike last trading price was 19.15, 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 |
| 4 Jul | 121.60 | 5.8 | 0.05 | - | 12,88,000 | 2,00,000 | 75,84,000 |
| 3 Jul | 121.64 | 5.75 | - | 11,44,000 | -3,28,000 | 73,84,000 | |
| 2 Jul | 120.63 | 6.55 | - | 21,76,000 | -8,000 | 77,12,000 | |
| 1 Jul | 122.46 | 5.4 | - | 50,56,000 | 8,48,000 | 77,20,000 | |
| 28 Jun | 123.26 | 5.2 | - | 1,13,12,000 | 36,96,000 | 68,72,000 | |
| 27 Jun | 119.20 | 8.3 | - | 3,52,000 | 24,000 | 31,76,000 | |
| 26 Jun | 124.36 | 4.35 | - | 1,12,000 | -72,000 | 31,52,000 | |
| 25 Jun | 124.13 | 5 | - | 72,000 | -64,000 | 32,24,000 | |
| 24 Jun | 125.07 | 5.15 | - | 26,48,000 | 6,48,000 | 33,20,000 | |
| 21 Jun | 125.80 | 5.00 | - | 17,36,000 | 2,80,000 | 26,72,000 | |
| 20 Jun | 128.49 | 4.50 | - | 7,60,000 | 2,32,000 | 23,92,000 | |
| 19 Jun | 128.29 | 4.40 | - | 12,24,000 | 6,08,000 | 21,60,000 | |
| 18 Jun | 128.63 | 4.20 | - | 6,72,000 | 3,52,000 | 15,44,000 | |
| 14 Jun | 128.94 | 4.20 | - | 8,48,000 | 2,80,000 | 11,92,000 | |
| 13 Jun | 126.57 | 5.35 | - | 4,48,000 | 2,80,000 | 9,04,000 | |
| 12 Jun | 127.48 | 5.50 | - | 3,60,000 | 2,40,000 | 6,24,000 | |
| 11 Jun | 126.14 | 6.35 | - | 1,20,000 | 64,000 | 3,60,000 | |
| 10 Jun | 125.34 | 7.35 | - | 3,68,000 | 2,72,000 | 2,88,000 | |
| 7 Jun | 125.10 | 8.40 | - | 0 | 0 | 0 | |
| 6 Jun | 123.90 | 8.40 | - | 16,000 | 0 | 0 | |
| 5 Jun | 121.85 | 6.00 | - | 0 | 0 | 0 | |
| 4 Jun | 115.35 | 6.00 | - | 0 | 0 | 0 | |
| 3 Jun | 137.00 | 6.00 | - | 0 | 0 | 0 | |
| 31 May | 129.45 | 6.00 | - | 0 | 0 | 0 | |
| 30 May | 127.45 | 6.00 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 6.00 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 6.00 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 6.00 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 6.00 | - | 0 | 0 | 0 | |
| 14 May | 125.75 | 6.00 | - | 0 | 0 | 0 | |
| 13 May | 123.10 | 6.00 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 125 expiring on 25JUL2024
Delta for 125 PE is -
Historical price for 125 PE is as follows
On 4 Jul PNB was trading at 121.60. The strike last trading price was 5.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 7584000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -328000 which decreased total open position to 7384000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 7712000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 848000 which increased total open position to 7720000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3696000 which increased total open position to 6872000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 3176000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 3152000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 3224000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 648000 which increased total open position to 3320000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 2672000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 232000 which increased total open position to 2392000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 608000 which increased total open position to 2160000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 1544000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1192000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 904000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 624000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 360000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 288000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 8.40, 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 8.40, 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 6.00, 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 6.00, 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 6.00, 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 6.00, 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 6.00, 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 29 May PNB was trading at 128.05. The strike last trading price was 6.00, 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 28 May PNB was trading at 128.20. The strike last trading price was 6.00, 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 16 May PNB was trading at 125.15. The strike last trading price was 6.00, 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 15 May PNB was trading at 124.30. The strike last trading price was 6.00, 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 14 May PNB was trading at 125.75. The strike last trading price was 6.00, 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 13 May PNB was trading at 123.10. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0