Historical option data for PNBHOUSING
22 Jun 2026 01:19 PM IST
| PNBHOUSING 28-Jul-2026 (36d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.6
Gamma: 0.00398
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1002.40 | 43.5 | -0.5 (-1.14%) | 31.44 | 9 | 3 | 60 | |||||||||
| 19 Jun | 1003.00 | 44 | -2 (-4.35%) | 30.75 | 9 | 4 | 57 | |||||||||
| 18 Jun | 1003.90 | 45.5 | -2.5 (-5.21%) | 32.18 | 9 | 4 | 53 | |||||||||
| 17 Jun | 1003.50 | 48 | -6 (-11.11%) | 31.44 | 1 | 0 | 49 | |||||||||
| 16 Jun | 1017.90 | 54.35 | -0.65 (-1.18%) | 31.79 | 1 | 0 | 48 | |||||||||
| 15 Jun | 1017.30 | 55 | 9 (19.57%) | 30.82 | 14 | -3 | 48 | |||||||||
| 12 Jun | 989.90 | 46.45 | 15.45 (49.84%) | 34.08 | 31 | 19 | 50 | |||||||||
| 11 Jun | 953.90 | 30.55 | -9.45 (-23.63%) | 33.35 | 11 | -1 | 31 | |||||||||
| 10 Jun | 968.50 | 39.6 | -7.4 (-15.74%) | 34.14 | 14 | 10 | 31 | |||||||||
| 9 Jun | 989.00 | 47.3 | 4.3 (10.00%) | 34.73 | 11 | 7 | 21 | |||||||||
| 8 Jun | 970.10 | 42.9 | -31.1 (-42.03%) | 37 | 6 | -1 | 15 | |||||||||
| 5 Jun | 997.70 | 73.9 | 14.9 (25.25%) | 35.77 | 8 | 2 | 16 | |||||||||
| 4 Jun | 999.40 | 58.9 | 13.9 (30.89%) | 35.77 | 13 | 9 | 13 | |||||||||
| 3 Jun | 993.00 | 45.35 | -33.65 (-42.59%) | 35.5 | 2 | 2 | 4 | |||||||||
| 2 Jun | 996.50 | 79 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 1 Jun | 1003.00 | 79 | 0 (0.00%) | 28.57 | 2 | 0 | 2 | |||||||||
| 29 May | 1030.50 | 79 | -48.75 (-38.16%) | 28.57 | 2 | 2 | 2 | |||||||||
| 13 May | 1055.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1057.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1000 expiring on 28JUL2026
Delta for 1000 CE is 0.55
Historical price for 1000 CE is as follows
On 22 Jun PNBHOUSING was trading at 1002.40. The strike last trading price was 43.5, which was -0.5 lower than the previous day. The implied volatity was 31.44, the open interest changed by 3 which increased total open position to 60
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 44, which was -2 lower than the previous day. The implied volatity was 30.75, the open interest changed by 4 which increased total open position to 57
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 45.5, which was -2.5 lower than the previous day. The implied volatity was 32.18, the open interest changed by 4 which increased total open position to 53
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 48, which was -6 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 49
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 54.35, which was -0.65 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 48
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 55, which was 9 higher than the previous day. The implied volatity was 30.82, the open interest changed by -3 which decreased total open position to 48
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 46.45, which was 15.45 higher than the previous day. The implied volatity was 34.08, the open interest changed by 19 which increased total open position to 50
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 30.55, which was -9.45 lower than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 31
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 39.6, which was -7.4 lower than the previous day. The implied volatity was 34.14, the open interest changed by 10 which increased total open position to 31
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 47.3, which was 4.3 higher than the previous day. The implied volatity was 34.73, the open interest changed by 7 which increased total open position to 21
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 42.9, which was -31.1 lower than the previous day. The implied volatity was 37, the open interest changed by -1 which decreased total open position to 15
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 73.9, which was 14.9 higher than the previous day. The implied volatity was 35.77, the open interest changed by 2 which increased total open position to 16
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 58.9, which was 13.9 higher than the previous day. The implied volatity was 35.77, the open interest changed by 9 which increased total open position to 13
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 45.35, which was -33.65 lower than the previous day. The implied volatity was 35.5, the open interest changed by 2 which increased total open position to 4
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 2
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 79, which was -48.75 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 2
On 13 May PNBHOUSING was trading at 1055.00. 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 12 May PNBHOUSING was trading at 1057.70. 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 28-Jul-2026 (36d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.42
Gamma: 0.00419
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1002.40 | 34.25 | -0.35 (-1.01%) | 29.89 | 20 | 2 | 81 |
| 19 Jun | 1003.00 | 34.6 | 34.6 (-1.14%) | 29.95 | 1 | 0 | 79 |
| 18 Jun | 1003.90 | 34.6 | -0.4 (-1.14%) | 29.95 | 1 | 0 | 79 |
| 17 Jun | 1003.50 | 35 | 2 (6.06%) | 30.8 | 5 | 4 | 79 |
| 16 Jun | 1017.90 | 33 | -21.3 (-39.23%) | 30.48 | 5 | 0 | 74 |
| 15 Jun | 1017.30 | 54.3 | 54.3 (-7.97%) | 32.51 | 1 | 0 | 74 |
| 12 Jun | 989.90 | 54.3 | -4.7 (-7.97%) | 32.51 | 1 | 0 | 74 |
| 11 Jun | 953.90 | 59 | 59 (9.06%) | 33.76 | 3 | 0 | 74 |
| 10 Jun | 968.50 | 59 | 4.9 (9.06%) | 33.76 | 3 | 2 | 73 |
| 9 Jun | 989.00 | 54.1 | -9.1 (-14.40%) | 34.24 | 1 | 0 | 71 |
| 8 Jun | 970.10 | 60.4 | 19.4 (47.32%) | 32.74 | 68 | 56 | 60 |
| 5 Jun | 997.70 | 41 | -5 (-10.87%) | 34.67 | 3 | 1 | 4 |
| 4 Jun | 999.40 | 46 | -12 (-20.69%) | 34.73 | 4 | 3 | 4 |
| 3 Jun | 993.00 | 58 | -11.85 (-16.96%) | 38.08 | 1 | 1 | 1 |
| 2 Jun | 996.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1003.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1030.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 1055.00 | 0 | -69.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1057.70 | 0 | -69.85 (-100.00%) | 0 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1000 expiring on 28JUL2026
Delta for 1000 PE is -0.45
Historical price for 1000 PE is as follows
On 22 Jun PNBHOUSING was trading at 1002.40. The strike last trading price was 34.25, which was -0.35 lower than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 81
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 34.6, which was 34.6 higher than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 79
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 79
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 35, which was 2 higher than the previous day. The implied volatity was 30.8, the open interest changed by 4 which increased total open position to 79
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 33, which was -21.3 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 74
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 54.3, which was 54.3 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 74
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 54.3, which was -4.7 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 74
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 59, which was 59 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 74
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 59, which was 4.9 higher than the previous day. The implied volatity was 33.76, the open interest changed by 2 which increased total open position to 73
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 54.1, which was -9.1 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 71
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 60.4, which was 19.4 higher than the previous day. The implied volatity was 32.74, the open interest changed by 56 which increased total open position to 60
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 41, which was -5 lower than the previous day. The implied volatity was 34.67, the open interest changed by 1 which increased total open position to 4
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 46, which was -12 lower than the previous day. The implied volatity was 34.73, the open interest changed by 3 which increased total open position to 4
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 58, which was -11.85 lower than the previous day. The implied volatity was 38.08, the open interest changed by 1 which increased total open position to 1
On 2 Jun PNBHOUSING was trading at 996.50. 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 1 Jun PNBHOUSING was trading at 1003.00. 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 29 May PNBHOUSING was trading at 1030.50. 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 13 May PNBHOUSING was trading at 1055.00. The strike last trading price was 0, which was -69.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 0, which was -69.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
