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 | 0.95 | 0.05 | - | 99,92,000 | 1,68,000 | 85,68,000 | |||
| 4 Jul | 121.53 | 0.9 | - | 70,32,000 | 4,96,000 | 84,00,000 | ||||
| 3 Jul | 121.64 | 1 | - | 80,08,000 | 7,60,000 | 79,04,000 | ||||
| 2 Jul | 120.63 | 0.95 | - | 76,48,000 | 14,64,000 | 71,52,000 | ||||
| 1 Jul | 122.46 | 1.2 | - | 63,12,000 | 7,84,000 | 56,88,000 | ||||
| 28 Jun | 123.26 | 1.6 | - | 1,46,32,000 | 27,28,000 | 49,04,000 | ||||
| 27 Jun | 119.20 | 1.35 | - | 80,000 | -40,000 | 21,76,000 | ||||
| 26 Jun | 124.36 | 1.8 | - | 0 | -24,000 | 0 | ||||
| 25 Jun | 124.13 | 1.8 | - | 32,000 | -24,000 | 22,24,000 | ||||
| 24 Jun | 125.07 | 2.3 | - | 20,56,000 | 4,80,000 | 22,48,000 | ||||
| 21 Jun | 125.80 | 2.90 | - | 14,80,000 | 3,68,000 | 17,60,000 | ||||
| 20 Jun | 128.49 | 3.50 | - | 10,80,000 | 2,88,000 | 13,92,000 | ||||
| 19 Jun | 128.29 | 3.70 | - | 12,00,000 | 2,00,000 | 11,04,000 | ||||
| 18 Jun | 128.63 | 3.60 | - | 6,08,000 | 2,96,000 | 9,04,000 | ||||
| 14 Jun | 128.94 | 3.55 | - | 4,48,000 | 1,52,000 | 6,08,000 | ||||
| 13 Jun | 126.57 | 3.25 | - | 2,88,000 | 80,000 | 4,40,000 | ||||
| 12 Jun | 127.48 | 3.95 | - | 1,44,000 | 1,20,000 | 3,52,000 | ||||
| 11 Jun | 126.14 | 3.85 | - | 1,20,000 | 24,000 | 2,24,000 | ||||
| 10 Jun | 125.34 | 4.00 | - | 48,000 | 24,000 | 1,92,000 | ||||
| 7 Jun | 125.10 | 4.70 | - | 24,000 | 0 | 1,68,000 | ||||
| 6 Jun | 123.90 | 4.35 | - | 48,000 | 0 | 1,68,000 | ||||
| 5 Jun | 121.85 | 4.15 | - | 2,00,000 | 1,68,000 | 1,68,000 | ||||
| 4 Jun | 115.35 | 11.00 | - | 0 | 88,000 | 0 | ||||
| 3 Jun | 137.00 | 11.00 | - | 2,00,000 | 88,000 | 88,000 | ||||
| 31 May | 129.45 | 13.60 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 13.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 128.05 | 13.60 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 13.60 | - | 0 | 0 | 0 | ||||
| 27 May | 129.55 | 13.60 | - | 0 | 0 | 0 | ||||
| 24 May | 126.45 | 13.60 | - | 0 | 0 | 0 | ||||
| 23 May | 126.65 | 13.60 | - | 0 | 0 | 0 | ||||
| 22 May | 125.85 | 13.60 | - | 0 | 0 | 0 | ||||
| 21 May | 126.40 | 13.60 | - | 0 | 0 | 0 | ||||
| 16 May | 125.15 | 13.60 | - | 0 | 0 | 0 | ||||
| 15 May | 124.30 | 13.60 | - | 0 | 0 | 0 | ||||
| 14 May | 125.75 | 13.60 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 13.60 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 135 expiring on 25JUL2024
Delta for 135 CE is -
Historical price for 135 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 8568000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 496000 which increased total open position to 8400000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 760000 which increased total open position to 7904000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1464000 which increased total open position to 7152000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 784000 which increased total open position to 5688000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2728000 which increased total open position to 4904000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 2176000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 1.8, 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 25 Jun PNB was trading at 124.13. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 2224000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 2248000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 1760000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 1392000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1104000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 904000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 608000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 440000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 352000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 224000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 192000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 168000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 11.00, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 88000
On 31 May PNB was trading at 129.45. The strike last trading price was 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 | 13.5 | 0.00 | - | 0 | 8,000 | 0 |
| 4 Jul | 121.53 | 13.5 | - | 96,000 | 8,000 | 16,32,000 | |
| 3 Jul | 121.64 | 14.2 | - | 24,000 | 8,000 | 16,24,000 | |
| 2 Jul | 120.63 | 15 | - | 24,000 | 24,000 | 16,16,000 | |
| 1 Jul | 122.46 | 13 | - | 1,68,000 | 72,000 | 15,92,000 | |
| 28 Jun | 123.26 | 12.25 | - | 10,80,000 | 6,80,000 | 15,20,000 | |
| 27 Jun | 119.20 | 15.25 | - | 16,000 | 0 | 8,40,000 | |
| 26 Jun | 124.36 | 11.7 | - | 0 | 1,76,000 | 0 | |
| 25 Jun | 124.13 | 11.7 | - | 0 | 1,76,000 | 0 | |
| 24 Jun | 125.07 | 11.7 | - | 3,36,000 | 1,68,000 | 8,32,000 | |
| 21 Jun | 125.80 | 10.80 | - | 5,44,000 | 4,32,000 | 6,64,000 | |
| 20 Jun | 128.49 | 10.50 | - | 1,60,000 | 1,52,000 | 2,24,000 | |
| 19 Jun | 128.29 | 10.45 | - | 40,000 | 16,000 | 72,000 | |
| 18 Jun | 128.63 | 10.15 | - | 32,000 | 48,000 | 48,000 | |
| 14 Jun | 128.94 | 11.50 | - | 0 | 0 | 0 | |
| 13 Jun | 126.57 | 11.50 | - | 0 | 8,000 | 0 | |
| 12 Jun | 127.48 | 11.50 | - | 8,000 | 0 | 16,000 | |
| 11 Jun | 126.14 | 13.50 | - | 0 | 8,000 | 0 | |
| 10 Jun | 125.34 | 13.50 | - | 8,000 | 0 | 8,000 | |
| 7 Jun | 125.10 | 7.65 | - | 0 | 8,000 | 0 | |
| 6 Jun | 123.90 | 7.65 | - | 0 | 8,000 | 0 | |
| 5 Jun | 121.85 | 7.65 | - | 0 | 8,000 | 8,000 | |
| 4 Jun | 115.35 | 7.65 | - | 0 | 0 | 0 | |
| 3 Jun | 137.00 | 7.65 | - | 8,000 | 0 | 0 | |
| 31 May | 129.45 | 10.25 | - | 0 | 0 | 0 | |
| 30 May | 127.45 | 10.25 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 10.25 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 10.25 | - | 0 | 0 | 0 | |
| 27 May | 129.55 | 10.25 | - | 0 | 0 | 0 | |
| 24 May | 126.45 | 10.25 | - | 0 | 0 | 0 | |
| 23 May | 126.65 | 10.25 | - | 0 | 0 | 0 | |
| 22 May | 125.85 | 10.25 | - | 0 | 0 | 0 | |
| 21 May | 126.40 | 10.25 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 10.25 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 10.25 | - | 0 | 0 | 0 | |
| 14 May | 125.75 | 10.25 | - | 0 | 0 | 0 | |
| 13 May | 123.10 | 10.25 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 135 expiring on 25JUL2024
Delta for 135 PE is -
Historical price for 135 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 4 Jul PNB was trading at 121.53. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1632000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1624000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1616000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1592000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 1520000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 0
On 24 Jun PNB was trading at 125.07. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 832000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 664000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 224000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 10.15, 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 14 Jun PNB was trading at 128.94. The strike last trading price was 11.50, 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 11.50, 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 12 Jun PNB was trading at 127.48. The strike last trading price was 11.50, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 13.50, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 13.50, 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 7 Jun PNB was trading at 125.10. The strike last trading price was 7.65, 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 6 Jun PNB was trading at 123.90. The strike last trading price was 7.65, 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 5 Jun PNB was trading at 121.85. The strike last trading price was 7.65, 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 4 Jun PNB was trading at 115.35. The strike last trading price was 7.65, 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 7.65, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0