Historical option data for PNBHOUSING
12 Jun 2026 04:10 PM IST
| PNBHOUSING 30-Jun-2026 (17d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.8
Gamma: 0.00583
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 989.90 | 23.85 | 11.85 (98.75%) | 30.76 | 1,240 | 141 | 537 | |||||||||
| 11 Jun | 953.90 | 12.6 | -5.4 (-30.00%) | 29.99 | 186 | -28 | 394 | |||||||||
| 10 Jun | 968.50 | 17.75 | -10.25 (-36.61%) | 32.6 | 461 | 27 | 419 | |||||||||
| 9 Jun | 989.00 | 28 | 6 (27.27%) | 33.66 | 668 | -11 | 394 | |||||||||
| 8 Jun | 970.10 | 21 | -16 (-43.24%) | 34.2 | 409 | 33 | 401 | |||||||||
| 5 Jun | 997.70 | 37.7 | -0.3 (-0.79%) | 35.62 | 1,179 | 128 | 480 | |||||||||
| 4 Jun | 999.40 | 38.9 | 3.9 (11.14%) | 34.7 | 818 | 24 | 352 | |||||||||
| 3 Jun | 993.00 | 34.75 | -2.25 (-6.08%) | 33.84 | 701 | 190 | 330 | |||||||||
| 2 Jun | 996.50 | 37.45 | -4.55 (-10.83%) | 32.97 | 216 | 68 | 140 | |||||||||
| 1 Jun | 1003.00 | 42.9 | -14.25 (-24.93%) | 34.15 | 64 | 14 | 76 | |||||||||
| 29 May | 1030.50 | 59.2 | -53.15 (-47.31%) | 33.02 | 57 | 17 | 60 | |||||||||
| 27 May | 1077.90 | 112.35 | 9.45 (9.18%) | 30.76 | 1 | -1 | 43 | |||||||||
| 26 May | 1092.60 | 103 | 2.7 (2.69%) | 29.74 | 9 | 6 | 42 | |||||||||
| 25 May | 1085.60 | 100.25 | 17.05 (20.49%) | 30.22 | 13 | 8 | 34 | |||||||||
| 22 May | 1059.60 | 83.2 | 0 (0.00%) | 33.07 | 3 | 2 | 26 | |||||||||
| 21 May | 1055.90 | 83.2 | -8.35 (-9.12%) | 36.2 | 3 | 1 | 24 | |||||||||
| 20 May | 1060.80 | 91.55 | 3.6 (4.09%) | 37.88 | 1 | 0 | 22 | |||||||||
| 19 May | 1064.50 | 87.95 | 11.65 (15.27%) | 32.23 | 1 | 1 | 22 | |||||||||
| 18 May | 1045.20 | 76 | -20.85 (-21.53%) | 32.15 | 16 | 15 | 20 | |||||||||
| 15 May | 1069.40 | 96.85 | -5.15 (-5.05%) | 33.96 | 4 | 0 | 4 | |||||||||
| 14 May | 1069.70 | 102 | -7.6 (-6.93%) | 34.71 | 2 | 0 | 2 | |||||||||
| 13 May | 1062.90 | 109.6 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1057.70 | 109.6 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 1072.80 | 109.6 | -11.95 (-9.83%) | 0 | 1 | 1 | 2 | |||||||||
| 8 May | 1091.20 | 121.55 | 108.85 (857.09%) | 38.64 | 1 | 0 | 0 | |||||||||
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1047.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1033.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1007.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 990.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 979.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.47
Historical price for 1000 CE is as follows
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 23.85, which was 11.85 higher than the previous day. The implied volatity was 30.76, the open interest changed by 141 which increased total open position to 537
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 12.6, which was -5.4 lower than the previous day. The implied volatity was 29.99, the open interest changed by -28 which decreased total open position to 394
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 17.75, which was -10.25 lower than the previous day. The implied volatity was 32.6, the open interest changed by 27 which increased total open position to 419
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 28, which was 6 higher than the previous day. The implied volatity was 33.66, the open interest changed by -11 which decreased total open position to 394
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 21, which was -16 lower than the previous day. The implied volatity was 34.2, the open interest changed by 33 which increased total open position to 401
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 37.7, which was -0.3 lower than the previous day. The implied volatity was 35.62, the open interest changed by 128 which increased total open position to 480
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 38.9, which was 3.9 higher than the previous day. The implied volatity was 34.7, the open interest changed by 24 which increased total open position to 352
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 34.75, which was -2.25 lower than the previous day. The implied volatity was 33.84, the open interest changed by 190 which increased total open position to 330
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 37.45, which was -4.55 lower than the previous day. The implied volatity was 32.97, the open interest changed by 68 which increased total open position to 140
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 42.9, which was -14.25 lower than the previous day. The implied volatity was 34.15, the open interest changed by 14 which increased total open position to 76
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 59.2, which was -53.15 lower than the previous day. The implied volatity was 33.02, the open interest changed by 17 which increased total open position to 60
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 112.35, which was 9.45 higher than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 43
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 103, which was 2.7 higher than the previous day. The implied volatity was 29.74, the open interest changed by 6 which increased total open position to 42
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 100.25, which was 17.05 higher than the previous day. The implied volatity was 30.22, the open interest changed by 8 which increased total open position to 34
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 33.07, the open interest changed by 2 which increased total open position to 26
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 83.2, which was -8.35 lower than the previous day. The implied volatity was 36.2, the open interest changed by 1 which increased total open position to 24
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 91.55, which was 3.6 higher than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 22
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 87.95, which was 11.65 higher than the previous day. The implied volatity was 32.23, the open interest changed by 1 which increased total open position to 22
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 76, which was -20.85 lower than the previous day. The implied volatity was 32.15, the open interest changed by 15 which increased total open position to 20
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 96.85, which was -5.15 lower than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 4
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 102, which was -7.6 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 2
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 109.6, which was -11.95 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 121.55, which was 108.85 higher than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 0
On 7 May PNBHOUSING was trading at 1051.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was -, 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 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PNBHOUSING 30-Jun-2026 (17d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.59
Gamma: 0.0063
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 989.90 | 29.05 | -25.8 (-47.04%) | 28.45 | 154 | 3 | 166 |
| 11 Jun | 953.90 | 54.85 | 7 (14.63%) | 30.74 | 25 | 3 | 163 |
| 10 Jun | 968.50 | 45 | 12.9 (40.19%) | 31.9 | 37 | -9 | 160 |
| 9 Jun | 989.00 | 33 | -16.05 (-32.72%) | 29.61 | 57 | 9 | 168 |
| 8 Jun | 970.10 | 50 | 18.6 (59.24%) | 35.24 | 138 | -14 | 161 |
| 5 Jun | 997.70 | 30.75 | -0.2 (-0.65%) | 29.75 | 327 | 17 | 175 |
| 4 Jun | 999.40 | 30 | -5.15 (-14.65%) | 29.7 | 84 | 14 | 158 |
| 3 Jun | 993.00 | 36 | 5.7 (18.81%) | 31.36 | 148 | 33 | 144 |
| 2 Jun | 996.50 | 30.1 | -1.7 (-5.35%) | 28.01 | 160 | -46 | 112 |
| 1 Jun | 1003.00 | 30.75 | 11.4 (58.91%) | 30.54 | 311 | -21 | 159 |
| 29 May | 1030.50 | 14.75 | 5.35 (56.91%) | 28.75 | 595 | 86 | 181 |
| 27 May | 1077.90 | 9.6 | 0.55 (6.08%) | 29.25 | 59 | -2 | 95 |
| 26 May | 1092.60 | 9 | -1.9 (-17.43%) | 31.22 | 19 | 6 | 96 |
| 25 May | 1085.60 | 11.15 | -7.65 (-40.69%) | 31.68 | 43 | 5 | 92 |
| 22 May | 1059.60 | 18.8 | 18.8 (4.44%) | 31.38 | 15 | 0 | 87 |
| 21 May | 1055.90 | 18.8 | 0.8 (4.44%) | 31.38 | 15 | 8 | 88 |
| 20 May | 1060.80 | 18 | 0 (0.00%) | 31.42 | 24 | 12 | 71 |
| 19 May | 1064.50 | 18 | -6.15 (-25.47%) | 32.06 | 15 | 3 | 55 |
| 18 May | 1045.20 | 24 | 4.05 (20.30%) | 32.31 | 45 | 35 | 51 |
| 15 May | 1069.40 | 19.95 | 0 (0.00%) | 34.02 | 0 | 0 | 16 |
| 14 May | 1069.70 | 19.95 | -5 (-20.04%) | 34.02 | 9 | 6 | 16 |
| 13 May | 1062.90 | 24.95 | -0.85 (-3.29%) | 0 | 1 | 0 | 10 |
| 12 May | 1057.70 | 25.8 | 3.8 (17.27%) | 0 | 3 | 0 | 10 |
| 11 May | 1072.80 | 22 | 0.9 (4.27%) | 0 | 6 | 4 | 10 |
| 8 May | 1091.20 | 21.1 | -218.65 (-91.20%) | 35.94 | 6 | 5 | 5 |
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1047.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 1033.65 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1007.75 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 990.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 979.10 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -0.53
Historical price for 1000 PE is as follows
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 29.05, which was -25.8 lower than the previous day. The implied volatity was 28.45, the open interest changed by 3 which increased total open position to 166
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 54.85, which was 7 higher than the previous day. The implied volatity was 30.74, the open interest changed by 3 which increased total open position to 163
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 45, which was 12.9 higher than the previous day. The implied volatity was 31.9, the open interest changed by -9 which decreased total open position to 160
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 33, which was -16.05 lower than the previous day. The implied volatity was 29.61, the open interest changed by 9 which increased total open position to 168
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 50, which was 18.6 higher than the previous day. The implied volatity was 35.24, the open interest changed by -14 which decreased total open position to 161
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 30.75, which was -0.2 lower than the previous day. The implied volatity was 29.75, the open interest changed by 17 which increased total open position to 175
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 30, which was -5.15 lower than the previous day. The implied volatity was 29.7, the open interest changed by 14 which increased total open position to 158
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 36, which was 5.7 higher than the previous day. The implied volatity was 31.36, the open interest changed by 33 which increased total open position to 144
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 30.1, which was -1.7 lower than the previous day. The implied volatity was 28.01, the open interest changed by -46 which decreased total open position to 112
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 30.75, which was 11.4 higher than the previous day. The implied volatity was 30.54, the open interest changed by -21 which decreased total open position to 159
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 14.75, which was 5.35 higher than the previous day. The implied volatity was 28.75, the open interest changed by 86 which increased total open position to 181
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 9.6, which was 0.55 higher than the previous day. The implied volatity was 29.25, the open interest changed by -2 which decreased total open position to 95
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 9, which was -1.9 lower than the previous day. The implied volatity was 31.22, the open interest changed by 6 which increased total open position to 96
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 11.15, which was -7.65 lower than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 92
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 18.8, which was 18.8 higher than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 87
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 18.8, which was 0.8 higher than the previous day. The implied volatity was 31.38, the open interest changed by 8 which increased total open position to 88
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 31.42, the open interest changed by 12 which increased total open position to 71
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 18, which was -6.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by 3 which increased total open position to 55
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 24, which was 4.05 higher than the previous day. The implied volatity was 32.31, the open interest changed by 35 which increased total open position to 51
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 16
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 19.95, which was -5 lower than the previous day. The implied volatity was 34.02, the open interest changed by 6 which increased total open position to 16
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 24.95, which was -0.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 25.8, which was 3.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 22, which was 0.9 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 10
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 21.1, which was -218.65 lower than the previous day. The implied volatity was 35.94, the open interest changed by 5 which increased total open position to 5
On 7 May PNBHOUSING was trading at 1051.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was -, 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 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
