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 | 0.3 | 0.00 | - | 41,28,000 | 4,00,000 | 36,16,000 | |||
| 4 Jul | 121.53 | 0.3 | - | 19,84,000 | 1,76,000 | 32,16,000 | ||||
| 3 Jul | 121.64 | 0.35 | - | 39,76,000 | 3,60,000 | 30,40,000 | ||||
|
|
||||||||||
| 2 Jul | 120.63 | 0.4 | - | 22,80,000 | 96,000 | 27,28,000 | ||||
| 1 Jul | 122.46 | 0.45 | - | 23,92,000 | 5,92,000 | 26,32,000 | ||||
| 28 Jun | 123.26 | 0.55 | - | 41,92,000 | 20,40,000 | 20,40,000 | ||||
| 27 Jun | 119.20 | 0.65 | - | 0 | 0 | 0 | ||||
| 26 Jun | 124.36 | 0.65 | - | 0 | -80,000 | 0 | ||||
| 25 Jun | 124.13 | 0.65 | - | 96,000 | -80,000 | 8,80,000 | ||||
| 24 Jun | 125.07 | 0.95 | - | 7,36,000 | 4,08,000 | 9,68,000 | ||||
| 21 Jun | 125.80 | 1.25 | - | 3,12,000 | 56,000 | 5,68,000 | ||||
| 20 Jun | 128.49 | 1.50 | - | 2,64,000 | 1,68,000 | 5,12,000 | ||||
| 19 Jun | 128.29 | 1.65 | - | 5,60,000 | 1,76,000 | 3,44,000 | ||||
| 18 Jun | 128.63 | 1.65 | - | 1,12,000 | 24,000 | 1,52,000 | ||||
| 14 Jun | 128.94 | 1.75 | - | 48,000 | 24,000 | 1,28,000 | ||||
| 13 Jun | 126.57 | 1.40 | - | 16,000 | 0 | 96,000 | ||||
| 12 Jun | 127.48 | 2.05 | - | 48,000 | 0 | 96,000 | ||||
| 11 Jun | 126.14 | 2.05 | - | 16,000 | -8,000 | 88,000 | ||||
| 10 Jun | 125.34 | 2.40 | - | 64,000 | 24,000 | 96,000 | ||||
| 7 Jun | 125.10 | 2.95 | - | 8,000 | -16,000 | 64,000 | ||||
| 6 Jun | 123.90 | 2.50 | - | 2,16,000 | 80,000 | 80,000 | ||||
| 5 Jun | 121.85 | 9.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 115.35 | 9.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 137.00 | 9.30 | - | 0 | 0 | 0 | ||||
| 31 May | 129.45 | 9.30 | - | 0 | 0 | 0 | ||||
| 30 May | 127.45 | 9.30 | - | 0 | 0 | 0 | ||||
| 29 May | 128.05 | 9.30 | - | 0 | 0 | 0 | ||||
| 28 May | 128.20 | 9.30 | - | 0 | 0 | 0 | ||||
| 21 May | 126.40 | 9.30 | - | 0 | 0 | 0 | ||||
| 16 May | 125.15 | 9.30 | - | 0 | 0 | 0 | ||||
| 15 May | 124.30 | 9.30 | - | 0 | 0 | 0 | ||||
| 13 May | 123.10 | 9.30 | - | 0 | 0 | 0 | ||||
For PUNJAB NATIONAL BANK - strike price 145 expiring on 25JUL2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 3616000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 3216000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 3040000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 2728000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 592000 which increased total open position to 2632000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2040000 which increased total open position to 2040000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 0.65, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 0
On 25 Jun PNB was trading at 124.13. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 880000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 968000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 568000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 512000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 344000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 152000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 128000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 88000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 96000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 64000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 80000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 9.30, 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 4 Jun PNB was trading at 115.35. The strike last trading price was 9.30, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 9.30, 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 31 May PNB was trading at 129.45. The strike last trading price was 9.30, 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 9.30, 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 9.30, 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 9.30, 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 9.30, 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 9.30, 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 9.30, 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 9.30, 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 | 22 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 121.53 | 22 | - | 0 | 0 | 0 | |
| 3 Jul | 121.64 | 22 | - | 0 | 0 | 0 | |
| 2 Jul | 120.63 | 22 | - | 8,000 | 3,28,000 | 3,28,000 | |
| 1 Jul | 122.46 | 21.4 | - | 0 | 3,28,000 | 0 | |
| 28 Jun | 123.26 | 21.4 | - | 1,12,000 | 3,28,000 | 3,28,000 | |
| 27 Jun | 119.20 | 20.25 | - | 0 | 0 | 0 | |
| 26 Jun | 124.36 | 20.25 | - | 0 | 0 | 2,96,000 | |
| 25 Jun | 124.13 | 20.25 | - | 0 | 0 | 2,96,000 | |
| 24 Jun | 125.07 | 20.25 | - | 2,56,000 | 1,84,000 | 2,88,000 | |
| 21 Jun | 125.80 | 19.30 | - | 64,000 | 56,000 | 96,000 | |
| 20 Jun | 128.49 | 18.50 | - | 40,000 | 32,000 | 32,000 | |
| 19 Jun | 128.29 | 15.80 | - | 0 | 0 | 0 | |
| 18 Jun | 128.63 | 15.80 | - | 0 | 0 | 0 | |
| 14 Jun | 128.94 | 15.80 | - | 0 | 0 | 0 | |
| 13 Jun | 126.57 | 15.80 | - | 0 | 0 | 0 | |
| 12 Jun | 127.48 | 15.80 | - | 0 | 0 | 0 | |
| 11 Jun | 126.14 | 15.80 | - | 0 | 0 | 0 | |
| 10 Jun | 125.34 | 15.80 | - | 0 | 0 | 0 | |
| 7 Jun | 125.10 | 15.80 | - | 0 | 0 | 0 | |
| 6 Jun | 123.90 | 15.80 | - | 0 | 0 | 0 | |
| 5 Jun | 121.85 | 15.80 | - | 0 | 0 | 0 | |
| 4 Jun | 115.35 | 15.80 | - | 0 | 0 | 0 | |
| 3 Jun | 137.00 | 15.80 | - | 0 | 0 | 0 | |
| 31 May | 129.45 | 15.80 | - | 0 | 0 | 0 | |
| 30 May | 127.45 | 82.75 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 82.75 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 82.75 | - | 0 | 0 | 0 | |
| 21 May | 126.40 | 82.75 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 82.75 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 82.75 | - | 0 | 0 | 0 | |
| 13 May | 123.10 | 82.75 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 145 expiring on 25JUL2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 22, 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 22, 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 22, 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 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 328000 which increased total open position to 328000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 328000 which increased total open position to 0
On 28 Jun PNB was trading at 123.26. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 328000 which increased total open position to 328000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 20.25, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 288000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 96000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 18.50, 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 19 Jun PNB was trading at 128.29. The strike last trading price was 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 15.80, 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 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May PNB was trading at 128.05. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May PNB was trading at 128.20. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May PNB was trading at 126.40. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May PNB was trading at 125.15. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PNB was trading at 124.30. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May PNB was trading at 123.10. The strike last trading price was 82.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0