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 | 0.55 | 0.00 | - | 1,23,12,000 | 3,20,000 | 1,12,48,000 | |||
| 4 Jul | 121.53 | 0.55 | - | 1,17,52,000 | 7,68,000 | 1,09,28,000 | ||||
| 3 Jul | 121.64 | 0.6 | - | 1,05,20,000 | 5,20,000 | 1,01,60,000 | ||||
| 2 Jul | 120.63 | 0.6 | - | 1,13,28,000 | 5,12,000 | 96,32,000 | ||||
| 1 Jul | 122.46 | 0.75 | - | 82,72,000 | 17,60,000 | 91,20,000 | ||||
| 28 Jun | 123.26 | 0.9 | - | 1,48,96,000 | 32,32,000 | 73,60,000 | ||||
| 27 Jun | 119.20 | 0.85 | - | 5,12,000 | -2,72,000 | 41,28,000 | ||||
| 26 Jun | 124.36 | 1.05 | - | 80,000 | -80,000 | 44,16,000 | ||||
| 25 Jun | 124.13 | 0.8 | - | 2,00,000 | -1,84,000 | 44,96,000 | ||||
| 24 Jun | 125.07 | 1.5 | - | 37,44,000 | 10,64,000 | 46,64,000 | ||||
| 21 Jun | 125.80 | 1.95 | - | 24,32,000 | 5,36,000 | 36,16,000 | ||||
| 20 Jun | 128.49 | 2.30 | - | 26,00,000 | 8,40,000 | 30,64,000 | ||||
| 19 Jun | 128.29 | 2.55 | - | 27,12,000 | 3,44,000 | 22,24,000 | ||||
| 18 Jun | 128.63 | 2.35 | - | 13,20,000 | 3,52,000 | 18,64,000 | ||||
| 14 Jun | 128.94 | 2.40 | - | 18,16,000 | 2,96,000 | 15,12,000 | ||||
| 13 Jun | 126.57 | 2.25 | - | 6,32,000 | 3,84,000 | 12,16,000 | ||||
| 12 Jun | 127.48 | 2.90 | - | 3,92,000 | 1,52,000 | 8,32,000 | ||||
| 11 Jun | 126.14 | 2.75 | - | 3,68,000 | 1,28,000 | 6,80,000 | ||||
| 10 Jun | 125.34 | 2.95 | - | 2,64,000 | 1,28,000 | 5,60,000 | ||||
| 7 Jun | 125.10 | 3.25 | - | 88,000 | 64,000 | 4,40,000 | ||||
| 6 Jun | 123.90 | 3.35 | - | 3,44,000 | 72,000 | 3,76,000 | ||||
| 5 Jun | 121.85 | 3.35 | - | 7,20,000 | 80,000 | 3,04,000 | ||||
| 4 Jun | 115.35 | 3.90 | - | 3,28,000 | 8,000 | 2,24,000 | ||||
| 3 Jun | 137.00 | 8.80 | - | 3,92,000 | 2,16,000 | 2,16,000 | ||||
| 31 May | 129.45 | 11.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 127.45 | 11.30 | - | 0 | 0 | 0 | ||||
| 29 May | 128.05 | 11.30 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 11.30 | - | 0 | 0 | 0 | ||||
| 27 May | 129.55 | 11.30 | - | 0 | 0 | 0 | ||||
| 24 May | 126.45 | 11.30 | - | 0 | 0 | 0 | ||||
| 23 May | 126.65 | 11.30 | - | 0 | 0 | 0 | ||||
| 22 May | 125.85 | 11.30 | - | 0 | 0 | 0 | ||||
| 21 May | 126.40 | 11.30 | - | 0 | 0 | 0 | ||||
| 16 May | 125.15 | 11.30 | - | 0 | 0 | 0 | ||||
| 15 May | 124.30 | 11.30 | - | 0 | 0 | 0 | ||||
| 14 May | 125.75 | 11.30 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 11.30 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 140 expiring on 25JUL2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 11248000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 768000 which increased total open position to 10928000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 10160000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 9632000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1760000 which increased total open position to 9120000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3232000 which increased total open position to 7360000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -272000 which decreased total open position to 4128000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 4416000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -184000 which decreased total open position to 4496000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1064000 which increased total open position to 4664000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 536000 which increased total open position to 3616000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 840000 which increased total open position to 3064000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 344000 which increased total open position to 2224000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 1864000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 1512000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 384000 which increased total open position to 1216000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 832000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 680000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 560000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 440000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 376000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 304000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 224000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 216000
On 31 May PNB was trading at 129.45. The strike last trading price was 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 11.30, 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 | 16.6 | -1.00 | - | 40,000 | -16,000 | 20,00,000 |
| 4 Jul | 121.53 | 17.6 | - | 32,000 | 8,000 | 20,16,000 | |
| 3 Jul | 121.64 | 18.95 | - | 88,000 | 24,000 | 20,08,000 | |
| 2 Jul | 120.63 | 19.2 | - | 2,72,000 | 1,20,000 | 19,84,000 | |
| 1 Jul | 122.46 | 17.45 | - | 2,08,000 | 48,000 | 18,64,000 | |
| 28 Jun | 123.26 | 16.6 | - | 4,16,000 | 2,88,000 | 18,16,000 | |
| 27 Jun | 119.20 | 20.2 | - | 56,000 | 0 | 15,28,000 | |
| 26 Jun | 124.36 | 15.8 | - | 0 | 2,56,000 | 0 | |
| 25 Jun | 124.13 | 15.8 | - | 0 | 2,56,000 | 0 | |
| 24 Jun | 125.07 | 15.8 | - | 5,84,000 | 2,56,000 | 15,28,000 | |
| 21 Jun | 125.80 | 14.90 | - | 96,000 | 48,000 | 12,72,000 | |
| 20 Jun | 128.49 | 14.10 | - | 10,16,000 | 10,00,000 | 12,16,000 | |
| 19 Jun | 128.29 | 13.70 | - | 32,000 | 16,000 | 2,16,000 | |
| 18 Jun | 128.63 | 13.50 | - | 16,000 | 8,000 | 1,92,000 | |
| 14 Jun | 128.94 | 13.35 | - | 40,000 | -8,000 | 1,84,000 | |
| 13 Jun | 126.57 | 15.40 | - | 1,36,000 | 1,12,000 | 1,84,000 | |
| 12 Jun | 127.48 | 15.25 | - | 48,000 | 16,000 | 72,000 | |
| 11 Jun | 126.14 | 15.65 | - | 8,000 | 0 | 48,000 | |
| 10 Jun | 125.34 | 16.05 | - | 0 | 0 | 0 | |
| 7 Jun | 125.10 | 16.05 | - | 0 | -8,000 | 0 | |
| 6 Jun | 123.90 | 16.05 | - | 0 | -8,000 | 0 | |
| 5 Jun | 121.85 | 16.05 | - | 0 | -8,000 | 0 | |
| 4 Jun | 115.35 | 16.05 | - | 16,000 | -8,000 | 48,000 | |
| 3 Jun | 137.00 | 11.70 | - | 56,000 | 32,000 | 56,000 | |
| 31 May | 129.45 | 16.65 | - | 0 | 32,000 | 0 | |
| 30 May | 127.45 | 16.65 | - | 4,88,000 | 32,000 | 32,000 | |
| 29 May | 128.05 | 12.30 | - | 0 | 8,000 | 0 | |
| 28 May | 128.20 | 12.30 | - | 8,000 | 0 | 16,000 | |
| 27 May | 129.55 | 12.30 | - | 0 | 0 | 16,000 | |
| 24 May | 126.45 | 12.30 | - | 0 | 0 | 16,000 | |
| 23 May | 126.65 | 12.30 | - | 0 | 0 | 16,000 | |
| 22 May | 125.85 | 12.30 | - | 0 | 0 | 16,000 | |
| 21 May | 126.40 | 12.30 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 12.30 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 12.30 | - | 0 | 0 | 0 | |
| 14 May | 125.75 | 12.30 | - | 0 | 0 | 16,000 | |
| 13 May | 123.10 | 12.30 | - | 0 | 0 | 16,000 | |
For PUNJAB NATIONAL BANK - strike price 140 expiring on 25JUL2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 16.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 2000000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 2016000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 2008000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1984000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1864000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 1816000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1528000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 0
On 24 Jun PNB was trading at 125.07. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 256000 which increased total open position to 1528000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1272000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 1216000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 216000
On 18 Jun PNB was trading at 128.63. 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 192000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 13.35, 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 13 Jun PNB was trading at 126.57. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 184000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 15.25, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 16.05, 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 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 6 Jun PNB was trading at 123.90. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 5 Jun PNB was trading at 121.85. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 4 Jun PNB was trading at 115.35. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 48000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 56000
On 31 May PNB was trading at 129.45. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 30 May PNB was trading at 127.45. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 29 May PNB was trading at 128.05. The strike last trading price was 12.30, 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 28 May PNB was trading at 128.20. The strike last trading price was 12.30, 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 27 May PNB was trading at 129.55. The strike last trading price was 12.30, 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 12.30, 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 12.30, 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 12.30, 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 12.30, 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 12.30, 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 12.30, 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 12.30, 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 13 May PNB was trading at 123.10. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000