PNB
PUNJAB NATIONAL BANK
Historical option data for PNB
14 May 2024 03:32 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 14 May | 125.75 | 2.05 | 1.20 | - | 5,44,000 | -5,36,000 | 1,11,04,000 | |||
| 13 May | 123.10 | 0.85 | - | 4,88,000 | -4,72,000 | 1,16,40,000 | ||||
| 10 May | 123.90 | 1.35 | - | 3,60,000 | -3,52,000 | 1,21,20,000 | ||||
| 9 May | 122.15 | 1.15 | - | 10,88,000 | -10,96,000 | 1,24,80,000 | ||||
| 8 May | 124.80 | 2.30 | - | 21,20,000 | -20,96,000 | 1,35,76,000 | ||||
| 7 May | 122.30 | 2.15 | - | 2,82,72,000 | 10,00,000 | 1,56,80,000 | ||||
| 6 May | 127.10 | 3.70 | - | 4,38,16,000 | 76,48,000 | 1,46,80,000 | ||||
| 3 May | 135.80 | 7.05 | - | 1,27,12,000 | 71,04,000 | 71,04,000 | ||||
| 2 May | 138.05 | 8.70 | - | 54,48,000 | 3,84,000 | 55,84,000 | ||||
| 30 Apr | 141.05 | 10.05 | - | 2,08,08,000 | -31,92,000 | 52,16,000 | ||||
| 29 Apr | 137.25 | 8.20 | - | 2,66,72,000 | 7,60,000 | 84,08,000 | ||||
| 26 Apr | 136.45 | 7.95 | - | 1,39,52,000 | 1,60,000 | 78,72,000 | ||||
| 25 Apr | 135.90 | 7.75 | - | 3,99,84,000 | 16,88,000 | 77,28,000 | ||||
| 24 Apr | 133.00 | 5.70 | - | 47,04,000 | 7,60,000 | 60,56,000 | ||||
| 23 Apr | 132.85 | 5.95 | - | 67,76,000 | 16,48,000 | 52,96,000 | ||||
| 22 Apr | 133.10 | 6.60 | - | 71,28,000 | 10,32,000 | 36,48,000 | ||||
| 19 Apr | 128.25 | 4.35 | - | 23,68,000 | 4,32,000 | 26,16,000 | ||||
| 18 Apr | 129.55 | 5.60 | - | 19,12,000 | 4,32,000 | 21,76,000 | ||||
|
|
||||||||||
| 16 Apr | 128.55 | 5.60 | - | 17,28,000 | 7,12,000 | 17,52,000 | ||||
| 15 Apr | 132.85 | 7.45 | - | 9,68,000 | 4,08,000 | 10,40,000 | ||||
For PUNJAB NATIONAL BANK - strike price 135 expiring on 30MAY2024
Delta for 135 CE is -
Historical price for 135 CE is as follows
On 14 May PNB was trading at 125.75. The strike last trading price was 2.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -536000 which decreased total open position to 11104000
On 13 May PNB was trading at 123.10. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -472000 which decreased total open position to 11640000
On 10 May PNB was trading at 123.90. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -352000 which decreased total open position to 12120000
On 9 May PNB was trading at 122.15. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1096000 which decreased total open position to 12480000
On 8 May PNB was trading at 124.80. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2096000 which decreased total open position to 13576000
On 7 May PNB was trading at 122.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 15680000
On 6 May PNB was trading at 127.10. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7648000 which increased total open position to 14680000
On 3 May PNB was trading at 135.80. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7104000 which increased total open position to 7104000
On 2 May PNB was trading at 138.05. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 384000 which increased total open position to 5584000
On 30 Apr PNB was trading at 141.05. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3192000 which decreased total open position to 5216000
On 29 Apr PNB was trading at 137.25. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 760000 which increased total open position to 8408000
On 26 Apr PNB was trading at 136.45. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 7872000
On 25 Apr PNB was trading at 135.90. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1688000 which increased total open position to 7728000
On 24 Apr PNB was trading at 133.00. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 760000 which increased total open position to 6056000
On 23 Apr PNB was trading at 132.85. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1648000 which increased total open position to 5296000
On 22 Apr PNB was trading at 133.10. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1032000 which increased total open position to 3648000
On 19 Apr PNB was trading at 128.25. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 2616000
On 18 Apr PNB was trading at 129.55. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 2176000
On 16 Apr PNB was trading at 128.55. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 712000 which increased total open position to 1752000
On 15 Apr PNB was trading at 132.85. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 1040000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 14 May | 125.75 | 10.55 | -0.95 | - | 24,000 | -24,000 | 53,12,000 |
| 13 May | 123.10 | 11.50 | - | 16,000 | -8,000 | 53,36,000 | |
| 10 May | 123.90 | 11.20 | - | 24,000 | -16,000 | 53,52,000 | |
| 9 May | 122.15 | 11.15 | - | 24,000 | -24,000 | 53,76,000 | |
| 8 May | 124.80 | 12.45 | - | 3,68,000 | -3,60,000 | 54,00,000 | |
| 7 May | 122.30 | 14.25 | - | 20,56,000 | -28,24,000 | 57,60,000 | |
| 6 May | 127.10 | 10.60 | - | 1,06,08,000 | 2,64,000 | 85,84,000 | |
| 3 May | 135.80 | 4.80 | - | 97,76,000 | 83,44,000 | 83,44,000 | |
| 2 May | 138.05 | 4.05 | - | 73,92,000 | -4,56,000 | 80,48,000 | |
| 30 Apr | 141.05 | 3.40 | - | 1,98,32,000 | 20,64,000 | 85,44,000 | |
| 29 Apr | 137.25 | 4.75 | - | 99,84,000 | 4,24,000 | 64,80,000 | |
| 26 Apr | 136.45 | 4.85 | - | 81,12,000 | 4,08,000 | 60,80,000 | |
| 25 Apr | 135.90 | 5.35 | - | 1,00,00,000 | 25,84,000 | 56,40,000 | |
| 24 Apr | 133.00 | 6.50 | - | 9,36,000 | 2,56,000 | 30,48,000 | |
| 23 Apr | 132.85 | 6.85 | - | 22,64,000 | 11,60,000 | 27,92,000 | |
| 22 Apr | 133.10 | 6.95 | - | 14,80,000 | 8,24,000 | 16,32,000 | |
| 19 Apr | 128.25 | 10.10 | - | 1,44,000 | 40,000 | 8,08,000 | |
| 18 Apr | 129.55 | 9.10 | - | 4,40,000 | 1,68,000 | 7,28,000 | |
| 16 Apr | 128.55 | 10.60 | - | 3,52,000 | 1,52,000 | 5,60,000 | |
| 15 Apr | 132.85 | 7.70 | - | 5,36,000 | 80,000 | 4,08,000 | |
For PUNJAB NATIONAL BANK - strike price 135 expiring on 30MAY2024
Delta for 135 PE is -
Historical price for 135 PE is as follows
On 14 May PNB was trading at 125.75. The strike last trading price was 10.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 5312000
On 13 May PNB was trading at 123.10. 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 decreased total open position to 5336000
On 10 May PNB was trading at 123.90. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 5352000
On 9 May PNB was trading at 122.15. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 5376000
On 8 May PNB was trading at 124.80. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 5400000
On 7 May PNB was trading at 122.30. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2824000 which decreased total open position to 5760000
On 6 May PNB was trading at 127.10. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 8584000
On 3 May PNB was trading at 135.80. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8344000 which increased total open position to 8344000
On 2 May PNB was trading at 138.05. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -456000 which decreased total open position to 8048000
On 30 Apr PNB was trading at 141.05. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2064000 which increased total open position to 8544000
On 29 Apr PNB was trading at 137.25. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 424000 which increased total open position to 6480000
On 26 Apr PNB was trading at 136.45. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 6080000
On 25 Apr PNB was trading at 135.90. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2584000 which increased total open position to 5640000
On 24 Apr PNB was trading at 133.00. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 3048000
On 23 Apr PNB was trading at 132.85. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1160000 which increased total open position to 2792000
On 22 Apr PNB was trading at 133.10. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 824000 which increased total open position to 1632000
On 19 Apr PNB was trading at 128.25. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 808000
On 18 Apr PNB was trading at 129.55. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 728000
On 16 Apr PNB was trading at 128.55. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 560000
On 15 Apr PNB was trading at 132.85. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 408000