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 | 1.75 | 0.05 | - | 1,83,92,000 | 9,76,000 | 1,99,04,000 | |||
| 4 Jul | 121.53 | 1.7 | - | 1,59,68,000 | 20,24,000 | 1,89,28,000 | ||||
| 3 Jul | 121.64 | 1.75 | - | 1,67,68,000 | 8,48,000 | 1,69,04,000 | ||||
| 2 Jul | 120.63 | 1.7 | - | 1,34,56,000 | 11,60,000 | 1,59,52,000 | ||||
| 1 Jul | 122.46 | 2.1 | - | 1,17,44,000 | 18,64,000 | 1,47,92,000 | ||||
| 28 Jun | 123.26 | 2.65 | - | 3,64,16,000 | 66,56,000 | 1,29,28,000 | ||||
| 27 Jun | 119.20 | 1.95 | - | 6,64,000 | -40,000 | 62,72,000 | ||||
| 26 Jun | 124.36 | 2.7 | - | 80,000 | -56,000 | 63,20,000 | ||||
| 25 Jun | 124.13 | 2.75 | - | 48,000 | -40,000 | 63,76,000 | ||||
| 24 Jun | 125.07 | 3.65 | - | 66,00,000 | 11,44,000 | 64,24,000 | ||||
| 21 Jun | 125.80 | 4.40 | - | 37,04,000 | 16,00,000 | 52,64,000 | ||||
| 20 Jun | 128.49 | 5.30 | - | 23,20,000 | 4,64,000 | 36,40,000 | ||||
| 19 Jun | 128.29 | 5.40 | - | 40,80,000 | 6,32,000 | 31,76,000 | ||||
| 18 Jun | 128.63 | 5.30 | - | 23,84,000 | 10,48,000 | 25,52,000 | ||||
| 14 Jun | 128.94 | 5.40 | - | 18,00,000 | 4,08,000 | 15,04,000 | ||||
| 13 Jun | 126.57 | 4.90 | - | 5,84,000 | 3,04,000 | 10,96,000 | ||||
| 12 Jun | 127.48 | 5.55 | - | 3,12,000 | 1,20,000 | 7,92,000 | ||||
| 11 Jun | 126.14 | 5.55 | - | 3,20,000 | 96,000 | 6,72,000 | ||||
| 10 Jun | 125.34 | 5.70 | - | 4,00,000 | 1,20,000 | 5,76,000 | ||||
| 7 Jun | 125.10 | 6.15 | - | 88,000 | 16,000 | 4,56,000 | ||||
| 6 Jun | 123.90 | 6.20 | - | 5,76,000 | 56,000 | 4,40,000 | ||||
| 5 Jun | 121.85 | 5.65 | - | 6,08,000 | 64,000 | 3,84,000 | ||||
| 4 Jun | 115.35 | 6.95 | - | 5,12,000 | 1,36,000 | 3,20,000 | ||||
| 3 Jun | 137.00 | 14.00 | - | 2,24,000 | -8,000 | 1,84,000 | ||||
| 31 May | 129.45 | 9.20 | - | 2,32,000 | 1,36,000 | 2,00,000 | ||||
| 30 May | 127.45 | 10.15 | - | 24,000 | 8,000 | 64,000 | ||||
| 29 May | 128.05 | 10.00 | - | 40,000 | 16,000 | 56,000 | ||||
| 28 May | 128.20 | 10.30 | - | 32,000 | 24,000 | 40,000 | ||||
| 27 May | 129.55 | 10.00 | - | 0 | 0 | 16,000 | ||||
| 24 May | 126.45 | 10.00 | - | 16,000 | 0 | 16,000 | ||||
| 23 May | 126.65 | 10.00 | - | 16,000 | 0 | 16,000 | ||||
| 22 May | 125.85 | 10.00 | - | 16,000 | 0 | 16,000 | ||||
| 21 May | 126.40 | 10.00 | - | 16,000 | 8,000 | 8,000 | ||||
| 16 May | 125.15 | 16.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 May | 124.30 | 16.20 | - | 0 | 0 | 0 | ||||
| 14 May | 125.75 | 16.20 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 16.20 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 130 expiring on 25JUL2024
Delta for 130 CE is -
Historical price for 130 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 976000 which increased total open position to 19904000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2024000 which increased total open position to 18928000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 848000 which increased total open position to 16904000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1160000 which increased total open position to 15952000
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 1864000 which increased total open position to 14792000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6656000 which increased total open position to 12928000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 6272000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 6320000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 6376000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1144000 which increased total open position to 6424000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600000 which increased total open position to 5264000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 3640000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 632000 which increased total open position to 3176000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1048000 which increased total open position to 2552000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 1504000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 1096000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 792000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 672000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 576000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 456000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 440000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 384000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 320000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 184000
On 31 May PNB was trading at 129.45. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 200000
On 30 May PNB was trading at 127.45. The strike last trading price was 10.15, 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 29 May PNB was trading at 128.05. The strike last trading price was 10.00, 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 28 May PNB was trading at 128.20. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 40000
On 27 May PNB was trading at 129.55. The strike last trading price was 10.00, 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 May PNB was trading at 126.45. The strike last trading price was 10.00, 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 23 May PNB was trading at 126.65. The strike last trading price was 10.00, 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 22 May PNB was trading at 125.85. The strike last trading price was 10.00, 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 21 May PNB was trading at 126.40. The strike last trading price was 10.00, 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 16 May PNB was trading at 125.15. The strike last trading price was 16.20, 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 16.20, 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 16.20, 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 16.20, 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 | 8.2 | -1.10 | - | 4,88,000 | 1,76,000 | 47,12,000 |
| 4 Jul | 121.53 | 9.3 | - | 2,16,000 | 1,20,000 | 45,36,000 | |
| 3 Jul | 121.64 | 9.4 | - | 4,64,000 | -72,000 | 44,16,000 | |
| 2 Jul | 120.63 | 10.2 | - | 3,68,000 | -24,000 | 44,80,000 | |
| 1 Jul | 122.46 | 8.85 | - | 7,84,000 | 1,04,000 | 45,04,000 | |
| 28 Jun | 123.26 | 8.5 | - | 20,56,000 | 6,24,000 | 44,00,000 | |
| 27 Jun | 119.20 | 11.5 | - | 4,40,000 | 1,92,000 | 37,76,000 | |
| 26 Jun | 124.36 | 7.9 | - | 48,000 | 35,84,000 | 35,84,000 | |
| 25 Jun | 124.13 | 8 | - | 0 | 4,80,000 | 0 | |
| 24 Jun | 125.07 | 8 | - | 15,60,000 | 4,64,000 | 35,92,000 | |
| 21 Jun | 125.80 | 7.65 | - | 19,92,000 | 14,32,000 | 31,36,000 | |
| 20 Jun | 128.49 | 7.30 | - | 8,40,000 | 4,48,000 | 17,04,000 | |
| 19 Jun | 128.29 | 7.00 | - | 5,60,000 | 1,28,000 | 12,56,000 | |
| 18 Jun | 128.63 | 7.05 | - | 5,36,000 | 2,08,000 | 11,28,000 | |
| 14 Jun | 128.94 | 6.85 | - | 7,12,000 | 2,96,000 | 9,20,000 | |
| 13 Jun | 126.57 | 8.20 | - | 1,84,000 | 88,000 | 6,00,000 | |
| 12 Jun | 127.48 | 8.15 | - | 2,32,000 | 1,60,000 | 5,12,000 | |
| 11 Jun | 126.14 | 9.40 | - | 96,000 | 8,000 | 3,52,000 | |
| 10 Jun | 125.34 | 10.15 | - | 56,000 | 24,000 | 3,36,000 | |
| 7 Jun | 125.10 | 11.15 | - | 8,000 | 8,000 | 3,04,000 | |
| 6 Jun | 123.90 | 12.35 | - | 96,000 | 2,96,000 | 2,96,000 | |
| 5 Jun | 121.85 | 18.50 | - | 0 | 88,000 | 0 | |
| 4 Jun | 115.35 | 18.50 | - | 3,28,000 | 88,000 | 2,96,000 | |
| 3 Jun | 137.00 | 6.15 | - | 2,56,000 | 2,08,000 | 2,08,000 | |
| 31 May | 129.45 | 7.95 | - | 0 | 0 | 0 | |
| 30 May | 127.45 | 7.95 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 7.95 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 7.95 | - | 0 | 0 | 0 | |
| 27 May | 129.55 | 7.95 | - | 0 | 0 | 0 | |
| 24 May | 126.45 | 7.95 | - | 0 | 0 | 0 | |
| 23 May | 126.65 | 7.95 | - | 0 | 0 | 0 | |
| 22 May | 125.85 | 7.95 | - | 0 | 0 | 0 | |
| 21 May | 126.40 | 7.95 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 7.95 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 7.95 | - | 0 | 0 | 0 | |
| 14 May | 125.75 | 7.95 | - | 0 | 0 | 0 | |
| 13 May | 123.10 | 7.95 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 130 expiring on 25JUL2024
Delta for 130 PE is -
Historical price for 130 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 8.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 4712000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 4536000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 4416000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 4480000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 4504000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 624000 which increased total open position to 4400000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 3776000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3584000 which increased total open position to 3584000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 0
On 24 Jun PNB was trading at 125.07. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 3592000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1432000 which increased total open position to 3136000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 1704000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 1256000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 1128000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 920000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 600000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 8.15, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 352000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 336000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 304000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 296000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 0
On 4 Jun PNB was trading at 115.35. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 296000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 208000
On 31 May PNB was trading at 129.45. The strike last trading price was 7.95, 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 7.95, 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 7.95, 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 7.95, 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 27 May PNB was trading at 129.55. The strike last trading price was 7.95, 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 May PNB was trading at 126.45. The strike last trading price was 7.95, 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 23 May PNB was trading at 126.65. The strike last trading price was 7.95, 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 22 May PNB was trading at 125.85. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May PNB was trading at 126.40. The strike last trading price was 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0