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 | 1.35 | 0.10 | - | 16,96,000 | 0 | 20,88,000 | |||
| 4 Jul | 121.53 | 1.25 | - | 9,04,000 | 1,36,000 | 20,88,000 | ||||
| 3 Jul | 121.64 | 1.35 | - | 11,44,000 | 80,000 | 19,52,000 | ||||
| 2 Jul | 120.63 | 1.3 | - | 16,64,000 | 6,24,000 | 18,64,000 | ||||
| 1 Jul | 122.46 | 1.6 | - | 14,72,000 | 2,40,000 | 12,40,000 | ||||
| 28 Jun | 123.26 | 2.1 | - | 34,80,000 | 10,00,000 | 10,00,000 | ||||
| 27 Jun | 119.20 | 2.25 | - | 0 | -24,000 | 0 | ||||
| 26 Jun | 124.36 | 2.25 | - | 24,000 | 2,72,000 | 2,72,000 | ||||
| 25 Jun | 124.13 | 2.95 | - | 0 | 1,44,000 | 0 | ||||
| 24 Jun | 125.07 | 2.95 | - | 4,64,000 | 1,44,000 | 2,88,000 | ||||
| 21 Jun | 125.80 | 3.65 | - | 1,20,000 | 56,000 | 1,20,000 | ||||
| 20 Jun | 128.49 | 4.05 | - | 56,000 | 24,000 | 64,000 | ||||
| 19 Jun | 128.29 | 4.50 | - | 48,000 | 32,000 | 40,000 | ||||
| 18 Jun | 128.63 | 5.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 128.94 | 5.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 126.57 | 5.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 127.48 | 5.45 | - | 0 | 8,000 | 0 | ||||
| 11 Jun | 126.14 | 5.45 | - | 8,000 | 0 | 0 | ||||
| 10 Jun | 125.34 | 7.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 125.10 | 7.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 123.90 | 7.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 121.85 | 7.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 7.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 7.15 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 7.15 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 132.5 expiring on 25JUL2024
Delta for 132.5 CE is -
Historical price for 132.5 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2088000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 2088000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1952000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 624000 which increased total open position to 1864000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1240000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 2.1, 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 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 0
On 26 Jun PNB was trading at 124.36. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 272000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 0
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 144000 which increased total open position to 288000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 120000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 64000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 40000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 5.45, 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 Jun PNB was trading at 128.94. The strike last trading price was 5.45, 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 Jun PNB was trading at 126.57. The strike last trading price was 5.45, 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 12 Jun PNB was trading at 127.48. The strike last trading price was 5.45, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 5.45, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 121.53 | 6.85 | - | 0 | 0 | 0 | |
| 3 Jul | 121.64 | 6.85 | - | 0 | 0 | 0 | |
| 2 Jul | 120.63 | 6.85 | - | 0 | 0 | 0 | |
| 1 Jul | 122.46 | 6.85 | - | 0 | 0 | 0 | |
| 28 Jun | 123.26 | 6.85 | - | 0 | 0 | 0 | |
| 27 Jun | 119.20 | 6.85 | - | 0 | 0 | 0 | |
| 26 Jun | 124.36 | 6.85 | - | 0 | 24,000 | 24,000 | |
| 25 Jun | 124.13 | 6.85 | - | 0 | 0 | 0 | |
| 24 Jun | 125.07 | 6.85 | - | 0 | 0 | 0 | |
| 21 Jun | 125.80 | 6.85 | - | 0 | 0 | 0 | |
| 20 Jun | 128.49 | 6.85 | - | 0 | 0 | 0 | |
| 19 Jun | 128.29 | 6.85 | - | 0 | 0 | 0 | |
| 18 Jun | 128.63 | 6.85 | - | 0 | 0 | 0 | |
| 14 Jun | 128.94 | 6.85 | - | 0 | 0 | 0 | |
| 13 Jun | 126.57 | 6.85 | - | 0 | 0 | 0 | |
| 12 Jun | 127.48 | 6.85 | - | 0 | 0 | 0 | |
| 11 Jun | 126.14 | 6.85 | - | 0 | 0 | 0 | |
| 10 Jun | 125.34 | 6.85 | - | 0 | 0 | 0 | |
| 7 Jun | 125.10 | 6.85 | - | 0 | 16,000 | 0 | |
| 6 Jun | 123.90 | 6.85 | - | 0 | 16,000 | 0 | |
| 5 Jun | 121.85 | 6.85 | - | 0 | 16,000 | 0 | |
| 4 Jun | 115.35 | 6.85 | - | 0 | 16,000 | 0 | |
| 3 Jun | 137.00 | 6.85 | - | 24,000 | 16,000 | 16,000 | |
| 31 May | 129.45 | 10.75 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 132.5 expiring on 25JUL2024
Delta for 132.5 PE is -
Historical price for 132.5 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul PNB was trading at 121.53. The strike last trading price was 6.85, 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 3 Jul PNB was trading at 121.64. The strike last trading price was 6.85, 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 2 Jul PNB was trading at 120.63. The strike last trading price was 6.85, 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 1 Jul PNB was trading at 122.46. The strike last trading price was 6.85, 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 28 Jun PNB was trading at 123.26. The strike last trading price was 6.85, 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 27 Jun PNB was trading at 119.20. The strike last trading price was 6.85, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 6.85, 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 24 Jun PNB was trading at 125.07. The strike last trading price was 6.85, 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 21 Jun PNB was trading at 125.80. The strike last trading price was 6.85, 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 20 Jun PNB was trading at 128.49. The strike last trading price was 6.85, 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 19 Jun PNB was trading at 128.29. The strike last trading price was 6.85, 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 18 Jun PNB was trading at 128.63. The strike last trading price was 6.85, 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 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 0 which decreased total open position to 0
On 13 Jun PNB was trading at 126.57. The strike last trading price was 6.85, 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 12 Jun PNB was trading at 127.48. The strike last trading price was 6.85, 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 6.85, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 6.85, 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 7 Jun PNB was trading at 125.10. The strike last trading price was 6.85, 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 6 Jun PNB was trading at 123.90. The strike last trading price was 6.85, 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 5 Jun PNB was trading at 121.85. The strike last trading price was 6.85, 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 4 Jun PNB was trading at 115.35. The strike last trading price was 6.85, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 31 May PNB was trading at 129.45. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0