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 | 0.25 | 0.00 | - | 16,16,000 | 2,80,000 | 1,10,56,000 | |||
| 4 Jul | 121.53 | 0.25 | - | 5,52,000 | 48,000 | 1,07,76,000 | ||||
| 3 Jul | 121.64 | 0.2 | - | 30,88,000 | 9,36,000 | 1,07,28,000 | ||||
| 2 Jul | 120.63 | 0.25 | - | 22,56,000 | 2,00,000 | 97,84,000 | ||||
| 1 Jul | 122.46 | 0.3 | - | 58,72,000 | 15,92,000 | 95,84,000 | ||||
| 28 Jun | 123.26 | 0.35 | - | 79,12,000 | 26,72,000 | 79,92,000 | ||||
| 27 Jun | 119.20 | 0.45 | - | 32,000 | -16,000 | 53,20,000 | ||||
| 26 Jun | 124.36 | 0.45 | - | 48,000 | -48,000 | 53,44,000 | ||||
| 25 Jun | 124.13 | 0.6 | - | 2,08,000 | -2,00,000 | 53,92,000 | ||||
| 24 Jun | 125.07 | 0.7 | - | 22,40,000 | 7,44,000 | 56,00,000 | ||||
| 21 Jun | 125.80 | 0.85 | - | 13,20,000 | 5,36,000 | 48,56,000 | ||||
|
|
||||||||||
| 20 Jun | 128.49 | 1.10 | - | 10,88,000 | 2,64,000 | 43,20,000 | ||||
| 19 Jun | 128.29 | 1.10 | - | 24,16,000 | 3,84,000 | 40,56,000 | ||||
| 18 Jun | 128.63 | 1.20 | - | 26,48,000 | 11,84,000 | 36,64,000 | ||||
| 14 Jun | 128.94 | 1.15 | - | 17,84,000 | 6,24,000 | 24,80,000 | ||||
| 13 Jun | 126.57 | 1.15 | - | 9,04,000 | 4,64,000 | 18,56,000 | ||||
| 12 Jun | 127.48 | 1.45 | - | 6,08,000 | 4,32,000 | 13,84,000 | ||||
| 11 Jun | 126.14 | 1.45 | - | 3,28,000 | 72,000 | 9,52,000 | ||||
| 10 Jun | 125.34 | 1.65 | - | 3,68,000 | 1,44,000 | 8,72,000 | ||||
| 7 Jun | 125.10 | 2.00 | - | 96,000 | 24,000 | 7,20,000 | ||||
| 6 Jun | 123.90 | 2.00 | - | 96,000 | 64,000 | 6,96,000 | ||||
| 5 Jun | 121.85 | 2.00 | - | 4,96,000 | 1,84,000 | 6,32,000 | ||||
| 4 Jun | 115.35 | 2.60 | - | 5,68,000 | 88,000 | 4,48,000 | ||||
| 3 Jun | 137.00 | 5.55 | - | 5,12,000 | 88,000 | 3,60,000 | ||||
| 31 May | 129.45 | 3.40 | - | 2,24,000 | 1,20,000 | 2,72,000 | ||||
| 30 May | 127.45 | 3.70 | - | 32,000 | 0 | 1,52,000 | ||||
| 29 May | 128.05 | 4.20 | - | 1,44,000 | 0 | 1,52,000 | ||||
| 28 May | 128.20 | 4.15 | - | 72,000 | 24,000 | 1,52,000 | ||||
| 21 May | 126.40 | 5.00 | - | 8,000 | 0 | 1,28,000 | ||||
| 18 May | 125.10 | 3.40 | - | 32,000 | 0 | 1,20,000 | ||||
| 17 May | 125.10 | 3.40 | - | 32,000 | 0 | 1,20,000 | ||||
| 16 May | 125.15 | 4.20 | - | 24,000 | 8,000 | 1,20,000 | ||||
| 15 May | 124.30 | 4.40 | - | 16,000 | 8,000 | 1,04,000 | ||||
| 13 May | 123.10 | 6.00 | - | 0 | 0 | 96,000 | ||||
For PUNJAB NATIONAL BANK - strike price 150 expiring on 25JUL2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 11056000
On 4 Jul PNB was trading at 121.53. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 10776000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 936000 which increased total open position to 10728000
On 2 Jul PNB was trading at 120.63. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 9784000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1592000 which increased total open position to 9584000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2672000 which increased total open position to 7992000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 5320000
On 26 Jun PNB was trading at 124.36. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 5344000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 5392000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 744000 which increased total open position to 5600000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 536000 which increased total open position to 4856000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 4320000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 384000 which increased total open position to 4056000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1184000 which increased total open position to 3664000
On 14 Jun PNB was trading at 128.94. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 624000 which increased total open position to 2480000
On 13 Jun PNB was trading at 126.57. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 1856000
On 12 Jun PNB was trading at 127.48. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 1384000
On 11 Jun PNB was trading at 126.14. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 952000
On 10 Jun PNB was trading at 125.34. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 872000
On 7 Jun PNB was trading at 125.10. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 720000
On 6 Jun PNB was trading at 123.90. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 696000
On 5 Jun PNB was trading at 121.85. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 632000
On 4 Jun PNB was trading at 115.35. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 448000
On 3 Jun PNB was trading at 137.00. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 360000
On 31 May PNB was trading at 129.45. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 272000
On 30 May PNB was trading at 127.45. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152000
On 29 May PNB was trading at 128.05. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152000
On 28 May PNB was trading at 128.20. The strike last trading price was 4.15, 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 21 May PNB was trading at 126.40. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 18 May PNB was trading at 125.10. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 17 May PNB was trading at 125.10. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 16 May PNB was trading at 125.15. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 120000
On 15 May PNB was trading at 124.30. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 104000
On 13 May PNB was trading at 123.10. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 122.80 | 28 | 0.00 | - | 0 | 3,92,000 | 0 |
| 4 Jul | 121.53 | 28 | - | 8,000 | 3,92,000 | 3,92,000 | |
| 3 Jul | 121.64 | 26.45 | - | 0 | 0 | 0 | |
| 2 Jul | 120.63 | 26.45 | - | 8,000 | -8,000 | 3,92,000 | |
| 1 Jul | 122.46 | 27 | - | 8,000 | 0 | 4,00,000 | |
| 28 Jun | 123.26 | 24.8 | - | 40,000 | 4,00,000 | 4,00,000 | |
| 27 Jun | 119.20 | 25.05 | - | 0 | 0 | 0 | |
| 26 Jun | 124.36 | 25.05 | - | 0 | 0 | 3,84,000 | |
| 25 Jun | 124.13 | 25.05 | - | 0 | 0 | 3,84,000 | |
| 24 Jun | 125.07 | 25.05 | - | 3,44,000 | 2,16,000 | 3,84,000 | |
| 21 Jun | 125.80 | 24.10 | - | 1,20,000 | 80,000 | 1,60,000 | |
| 20 Jun | 128.49 | 22.50 | - | 88,000 | 56,000 | 72,000 | |
| 19 Jun | 128.29 | 22.70 | - | 16,000 | 8,000 | 16,000 | |
| 18 Jun | 128.63 | 25.75 | - | 0 | 0 | 0 | |
| 14 Jun | 128.94 | 25.75 | - | 0 | 0 | 0 | |
| 13 Jun | 126.57 | 25.75 | - | 0 | 0 | 0 | |
| 12 Jun | 127.48 | 25.75 | - | 0 | 0 | 0 | |
| 11 Jun | 126.14 | 25.75 | - | 0 | 0 | 0 | |
| 10 Jun | 125.34 | 25.75 | - | 0 | 0 | 0 | |
| 7 Jun | 125.10 | 25.75 | - | 0 | 8,000 | 0 | |
| 6 Jun | 123.90 | 25.75 | - | 0 | 8,000 | 0 | |
| 5 Jun | 121.85 | 25.75 | - | 0 | 8,000 | 8,000 | |
| 4 Jun | 115.35 | 25.75 | - | 0 | 8,000 | 0 | |
| 3 Jun | 137.00 | 25.75 | - | 0 | 8,000 | 0 | |
| 31 May | 129.45 | 25.75 | - | 8,000 | 0 | 0 | |
| 30 May | 127.45 | 95.05 | - | 0 | 0 | 0 | |
| 29 May | 128.05 | 95.05 | - | 0 | 0 | 0 | |
| 28 May | 128.20 | 95.05 | - | 0 | 0 | 0 | |
| 21 May | 126.40 | 95.05 | - | 0 | 0 | 0 | |
| 18 May | 125.10 | 95.05 | - | 0 | 0 | 0 | |
| 17 May | 125.10 | 95.05 | - | 0 | 0 | 0 | |
| 16 May | 125.15 | 95.05 | - | 0 | 0 | 0 | |
| 15 May | 124.30 | 95.05 | - | 0 | 0 | 0 | |
| 13 May | 123.10 | 95.05 | - | 0 | 0 | 0 | |
For PUNJAB NATIONAL BANK - strike price 150 expiring on 25JUL2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 5 Jul PNB was trading at 122.80. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 0
On 4 Jul PNB was trading at 121.53. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 392000
On 3 Jul PNB was trading at 121.64. The strike last trading price was 26.45, 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 2 Jul PNB was trading at 120.63. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 392000
On 1 Jul PNB was trading at 122.46. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400000
On 28 Jun PNB was trading at 123.26. The strike last trading price was 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 400000
On 27 Jun PNB was trading at 119.20. The strike last trading price was 25.05, 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 26 Jun PNB was trading at 124.36. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384000
On 25 Jun PNB was trading at 124.13. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384000
On 24 Jun PNB was trading at 125.07. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 384000
On 21 Jun PNB was trading at 125.80. The strike last trading price was 24.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 160000
On 20 Jun PNB was trading at 128.49. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 72000
On 19 Jun PNB was trading at 128.29. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 18 Jun PNB was trading at 128.63. The strike last trading price was 25.75, 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 14 Jun PNB was trading at 128.94. The strike last trading price was 25.75, 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 Jun PNB was trading at 126.57. The strike last trading price was 25.75, 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 12 Jun PNB was trading at 127.48. The strike last trading price was 25.75, 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 11 Jun PNB was trading at 126.14. The strike last trading price was 25.75, 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 10 Jun PNB was trading at 125.34. The strike last trading price was 25.75, 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 7 Jun PNB was trading at 125.10. The strike last trading price was 25.75, 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 25.75, 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 25.75, 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 25.75, 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 3 Jun PNB was trading at 137.00. The strike last trading price was 25.75, 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 31 May PNB was trading at 129.45. The strike last trading price was 25.75, 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 30 May PNB was trading at 127.45. The strike last trading price was 95.05, 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 29 May PNB was trading at 128.05. The strike last trading price was 95.05, 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 28 May PNB was trading at 128.20. The strike last trading price was 95.05, 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 21 May PNB was trading at 126.40. The strike last trading price was 95.05, 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 18 May PNB was trading at 125.10. The strike last trading price was 95.05, 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 17 May PNB was trading at 125.10. The strike last trading price was 95.05, 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 16 May PNB was trading at 125.15. The strike last trading price was 95.05, 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 15 May PNB was trading at 124.30. The strike last trading price was 95.05, 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 13 May PNB was trading at 123.10. The strike last trading price was 95.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0