Historical option data for PNBHOUSING
05 Jun 2026 12:16 PM IST
| PNBHOUSING 30-Jun-2026 (25d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -0.77
Gamma: 0.00442
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1015.90 | 36 | 7 (24.14%) | 33.63 | 252 | -11 | 75 | |||||||||
| 4 Jun | 999.40 | 29 | 3 (11.54%) | 33.95 | 45 | 1 | 87 | |||||||||
| 3 Jun | 993.00 | 26.2 | -1.8 (-6.43%) | 33.71 | 101 | 12 | 86 | |||||||||
| 2 Jun | 996.50 | 28.5 | -3.5 (-10.94%) | 33.09 | 72 | 28 | 75 | |||||||||
| 1 Jun | 1003.00 | 33 | -38.9 (-54.10%) | 33.58 | 51 | 38 | 48 | |||||||||
| 29 May | 1030.50 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 27 May | 1077.90 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 26 May | 1092.60 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 25 May | 1085.60 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 22 May | 1059.60 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 21 May | 1055.90 | 71.9 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 20 May | 1060.80 | 71.9 | 0 (0.00%) | 30.53 | 0 | 0 | 10 | |||||||||
| 19 May | 1064.50 | 71.9 | -33.1 (-31.52%) | 30.53 | 9 | 7 | 8 | |||||||||
| 18 May | 1045.20 | 105 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1069.40 | 105 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1069.70 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1062.90 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1057.70 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1072.80 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1091.20 | 105 | 90.65 (631.71%) | 36.57 | 1 | 0 | 0 | |||||||||
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1020 expiring on 30JUN2026
Delta for 1020 CE is 0.52
Historical price for 1020 CE is as follows
On 5 Jun PNBHOUSING was trading at 1015.90. The strike last trading price was 36, which was 7 higher than the previous day. The implied volatity was 33.63, the open interest changed by -11 which decreased total open position to 75
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 87
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 26.2, which was -1.8 lower than the previous day. The implied volatity was 33.71, the open interest changed by 12 which increased total open position to 86
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 28.5, which was -3.5 lower than the previous day. The implied volatity was 33.09, the open interest changed by 28 which increased total open position to 75
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 33, which was -38.9 lower than the previous day. The implied volatity was 33.58, the open interest changed by 38 which increased total open position to 48
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 10
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 71.9, which was -33.1 lower than the previous day. The implied volatity was 30.53, the open interest changed by 7 which increased total open position to 8
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 105, 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 1
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 105, 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 1
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 105, 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 1
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 105, 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 1
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 105, which was 90.65 higher than the previous day. The implied volatity was 36.57, 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
| PNBHOUSING 30-Jun-2026 (25d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.58
Gamma: 0.00462
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1015.90 | 32.7 | -8.25 (-20.15%) | 31.97 | 53 | -4 | 65 |
| 4 Jun | 999.40 | 40.95 | -7.7 (-15.83%) | 29.04 | 7 | -3 | 69 |
| 3 Jun | 993.00 | 48.65 | 6.65 (15.83%) | 31.12 | 14 | -1 | 73 |
| 2 Jun | 996.50 | 42 | -0.1 (-0.24%) | 28.17 | 17 | -7 | 75 |
| 1 Jun | 1003.00 | 41.85 | 12.65 (43.32%) | 30.61 | 324 | 15 | 83 |
| 29 May | 1030.50 | 21.4 | 8.1 (60.90%) | 28.82 | 221 | 44 | 67 |
| 27 May | 1077.90 | 13.3 | 1.15 (9.47%) | 28.33 | 14 | 5 | 23 |
| 26 May | 1092.60 | 12.25 | -2.7 (-18.06%) | 30.11 | 16 | 9 | 17 |
| 25 May | 1085.60 | 14.9 | -17.2 (-53.58%) | 30.72 | 18 | 5 | 7 |
| 22 May | 1059.60 | 32.1 | 32.1 | - | 2 | 0 | 2 |
| 21 May | 1055.90 | 32.1 | 32.1 | - | 2 | 0 | 2 |
| 20 May | 1060.80 | 32.1 | 32.1 | - | 2 | 0 | 2 |
| 19 May | 1064.50 | 32.1 | 32.1 | - | 2 | 0 | 2 |
| 18 May | 1045.20 | 32.1 | 32.1 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 1069.40 | 32.1 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1069.70 | 32.1 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1062.90 | 32.1 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1057.70 | 32.1 | -204.1 (-86.41%) | 33.73 | 2 | 0 | 0 |
| 11 May | 1072.80 | 0 | -236.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1091.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1020 expiring on 30JUN2026
Delta for 1020 PE is -0.47
Historical price for 1020 PE is as follows
On 5 Jun PNBHOUSING was trading at 1015.90. The strike last trading price was 32.7, which was -8.25 lower than the previous day. The implied volatity was 31.97, the open interest changed by -4 which decreased total open position to 65
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 40.95, which was -7.7 lower than the previous day. The implied volatity was 29.04, the open interest changed by -3 which decreased total open position to 69
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 48.65, which was 6.65 higher than the previous day. The implied volatity was 31.12, the open interest changed by -1 which decreased total open position to 73
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 42, which was -0.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by -7 which decreased total open position to 75
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 41.85, which was 12.65 higher than the previous day. The implied volatity was 30.61, the open interest changed by 15 which increased total open position to 83
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 21.4, which was 8.1 higher than the previous day. The implied volatity was 28.82, the open interest changed by 44 which increased total open position to 67
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 13.3, which was 1.15 higher than the previous day. The implied volatity was 28.33, the open interest changed by 5 which increased total open position to 23
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 12.25, which was -2.7 lower than the previous day. The implied volatity was 30.11, the open interest changed by 9 which increased total open position to 17
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 14.9, which was -17.2 lower than the previous day. The implied volatity was 30.72, the open interest changed by 5 which increased total open position to 7
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 32.1, which was 32.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 32.1, which was 32.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 32.1, which was 32.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 32.1, which was 32.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 32.1, which was 32.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 32.1, 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 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 32.1, 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 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 32.1, 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 32.1, which was -204.1 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 0
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 0, which was -236.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PNBHOUSING was trading at 1091.20. 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 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
