Historical option data for PNBHOUSING
24 Jun 2026 02:44 PM IST
| PNBHOUSING 30-Jun-2026 (6d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0
Theta: -0.75
Gamma: 0.0115
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1046.60 | 22.25 | 11.25 (102.27%) | 20.11 | 1,401 | -358 | 168 | |||||||||
| 23 Jun | 1022.30 | 12.3 | 4.3 (53.75%) | 24.52 | 4,954 | 235 | 525 | |||||||||
| 22 Jun | 1010.40 | 8.6 | 0.6 (7.50%) | 25.28 | 709 | 91 | 291 | |||||||||
| 19 Jun | 1003.00 | 8.85 | -1 (-10.15%) | 24.9 | 154 | 5 | 197 | |||||||||
| 18 Jun | 1003.90 | 9.9 | -1.35 (-12.00%) | 24.84 | 42 | -2 | 192 | |||||||||
| 17 Jun | 1003.50 | 11.1 | -5.75 (-34.12%) | 27.49 | 111 | 35 | 195 | |||||||||
| 16 Jun | 1017.90 | 16.9 | -1.6 (-8.65%) | 25.34 | 163 | -5 | 165 | |||||||||
| 15 Jun | 1017.30 | 18.8 | 6 (46.88%) | 28.93 | 551 | -96 | 170 | |||||||||
| 12 Jun | 989.90 | 13.75 | 6.75 (96.43%) | 30.11 | 276 | 64 | 267 | |||||||||
| 11 Jun | 953.90 | 6.5 | -3.5 (-35.00%) | 30.66 | 236 | 52 | 205 | |||||||||
| 10 Jun | 968.50 | 10.55 | -5.45 (-34.06%) | 33.3 | 53 | 1 | 123 | |||||||||
| 9 Jun | 989.00 | 15.4 | 2.4 (18.46%) | 32.2 | 39 | 2 | 122 | |||||||||
| 8 Jun | 970.10 | 12.85 | -11.15 (-46.46%) | 34.88 | 27 | -2 | 120 | |||||||||
| 5 Jun | 997.70 | 23.55 | -1.45 (-5.80%) | 34.18 | 142 | 17 | 123 | |||||||||
| 4 Jun | 999.40 | 24.25 | 2.25 (10.23%) | 33.66 | 42 | 0 | 109 | |||||||||
| 3 Jun | 993.00 | 22 | -2 (-8.33%) | 32.82 | 67 | -1 | 110 | |||||||||
| 2 Jun | 996.50 | 24.65 | -2.35 (-8.70%) | 32.94 | 32 | 0 | 110 | |||||||||
| 1 Jun | 1003.00 | 28.6 | -12.5 (-30.41%) | 34.56 | 66 | 9 | 111 | |||||||||
| 29 May | 1030.50 | 53.5 | -6.95 (-11.50%) | 33.81 | 187 | 99 | 102 | |||||||||
| 27 May | 1077.90 | 60.45 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 26 May | 1092.60 | 60.45 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 25 May | 1085.60 | 60.45 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 22 May | 1059.60 | 60.45 | 0 (0.00%) | 31.16 | 3 | 0 | 3 | |||||||||
| 21 May | 1055.90 | 60.85 | -7.3 (-10.71%) | 31.16 | 3 | 2 | 3 | |||||||||
| 20 May | 1060.80 | 68.15 | 0 (0.00%) | 32.25 | 0 | 0 | 1 | |||||||||
| 19 May | 1064.50 | 68.15 | -25.65 (-27.35%) | 32.25 | 1 | 1 | 1 | |||||||||
| 18 May | 1045.20 | 0 | -93.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1069.40 | 0 | -93.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1069.70 | 0 | -93.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1062.90 | 0 | -93.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1057.70 | 0 | -93.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1072.80 | 0 | -93.8 (-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 1030 expiring on 30JUN2026
Delta for 1030 CE is 0.75
Historical price for 1030 CE is as follows
On 24 Jun PNBHOUSING was trading at 1046.60. The strike last trading price was 22.25, which was 11.25 higher than the previous day. The implied volatity was 20.11, the open interest changed by -358 which decreased total open position to 168
On 23 Jun PNBHOUSING was trading at 1022.30. The strike last trading price was 12.3, which was 4.3 higher than the previous day. The implied volatity was 24.52, the open interest changed by 235 which increased total open position to 525
On 22 Jun PNBHOUSING was trading at 1010.40. The strike last trading price was 8.6, which was 0.6 higher than the previous day. The implied volatity was 25.28, the open interest changed by 91 which increased total open position to 291
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 8.85, which was -1 lower than the previous day. The implied volatity was 24.9, the open interest changed by 5 which increased total open position to 197
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 9.9, which was -1.35 lower than the previous day. The implied volatity was 24.84, the open interest changed by -2 which decreased total open position to 192
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 11.1, which was -5.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 35 which increased total open position to 195
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 16.9, which was -1.6 lower than the previous day. The implied volatity was 25.34, the open interest changed by -5 which decreased total open position to 165
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 18.8, which was 6 higher than the previous day. The implied volatity was 28.93, the open interest changed by -96 which decreased total open position to 170
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 13.75, which was 6.75 higher than the previous day. The implied volatity was 30.11, the open interest changed by 64 which increased total open position to 267
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 6.5, which was -3.5 lower than the previous day. The implied volatity was 30.66, the open interest changed by 52 which increased total open position to 205
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 10.55, which was -5.45 lower than the previous day. The implied volatity was 33.3, the open interest changed by 1 which increased total open position to 123
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 15.4, which was 2.4 higher than the previous day. The implied volatity was 32.2, the open interest changed by 2 which increased total open position to 122
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 12.85, which was -11.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by -2 which decreased total open position to 120
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 23.55, which was -1.45 lower than the previous day. The implied volatity was 34.18, the open interest changed by 17 which increased total open position to 123
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 24.25, which was 2.25 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 109
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 22, which was -2 lower than the previous day. The implied volatity was 32.82, the open interest changed by -1 which decreased total open position to 110
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 24.65, which was -2.35 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 110
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 28.6, which was -12.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 9 which increased total open position to 111
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 53.5, which was -6.95 lower than the previous day. The implied volatity was 33.81, the open interest changed by 99 which increased total open position to 102
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 3
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 60.85, which was -7.3 lower than the previous day. The implied volatity was 31.16, the open interest changed by 2 which increased total open position to 3
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 68.15, which was 0 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 1
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 68.15, which was -25.65 lower than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 1
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 0, which was -93.8 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 PNBHOUSING was trading at 1069.40. The strike last trading price was 0, which was -93.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 0, which was -93.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 0, which was -93.8 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 -93.8 lower than the previous day. The implied volatity was 0, 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 -93.8 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
| PNBHOUSING 30-Jun-2026 (6d) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.78
Gamma: 0.01045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1046.60 | 6.05 | -12.45 (-67.30%) | 23.7 | 261 | -14 | 138 |
| 23 Jun | 1022.30 | 17.45 | -15 (-46.22%) | 26.59 | 171 | 10 | 151 |
| 22 Jun | 1010.40 | 32.45 | -0.2 (-0.61%) | 28.67 | 7 | 0 | 142 |
| 19 Jun | 1003.00 | 32.65 | 32.65 (-6.71%) | 23.53 | 10 | 0 | 142 |
| 18 Jun | 1003.90 | 32.65 | -2.35 (-6.71%) | 23.53 | 10 | -7 | 142 |
| 17 Jun | 1003.50 | 35.1 | 8.2 (30.48%) | 28.91 | 23 | 5 | 149 |
| 16 Jun | 1017.90 | 25.35 | -3.65 (-12.59%) | 26.3 | 47 | 19 | 145 |
| 15 Jun | 1017.30 | 29.3 | -41.2 (-58.44%) | 27.4 | 36 | 5 | 126 |
| 12 Jun | 989.90 | 70.5 | 70.5 | - | 8 | 0 | 121 |
| 11 Jun | 953.90 | 70.5 | 70.5 (45.43%) | 33.55 | 8 | 0 | 121 |
| 10 Jun | 968.50 | 67.55 | 21.1 (45.43%) | 33.55 | 8 | 0 | 121 |
| 9 Jun | 989.00 | 46.45 | 46.45 | - | 1 | 0 | 121 |
| 8 Jun | 970.10 | 46.45 | 46.45 | - | 1 | 0 | 121 |
| 5 Jun | 997.70 | 46.45 | 46.45 (-11.78%) | 31.27 | 1 | 0 | 121 |
| 4 Jun | 999.40 | 46.45 | -6.2 (-11.78%) | 31.27 | 1 | 0 | 122 |
| 3 Jun | 993.00 | 52.65 | 5.5 (11.66%) | 30.22 | 49 | -5 | 122 |
| 2 Jun | 996.50 | 47.3 | 0 (0.00%) | 28.1 | 16 | -2 | 123 |
| 1 Jun | 1003.00 | 45.8 | 15.65 (51.91%) | 28.08 | 98 | 1 | 125 |
| 29 May | 1030.50 | 27.55 | -42.45 (-60.64%) | 29.87 | 280 | 125 | 125 |
| 27 May | 1077.90 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1092.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1085.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1059.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1055.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1060.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1064.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1045.20 | 0 | -70 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1069.40 | 0 | -70 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1069.70 | 0 | -70 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1062.90 | 0 | -70 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1057.70 | 0 | -70 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1072.80 | 0 | -70 (-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 1030 expiring on 30JUN2026
Delta for 1030 PE is -0.29
Historical price for 1030 PE is as follows
On 24 Jun PNBHOUSING was trading at 1046.60. The strike last trading price was 6.05, which was -12.45 lower than the previous day. The implied volatity was 23.7, the open interest changed by -14 which decreased total open position to 138
On 23 Jun PNBHOUSING was trading at 1022.30. The strike last trading price was 17.45, which was -15 lower than the previous day. The implied volatity was 26.59, the open interest changed by 10 which increased total open position to 151
On 22 Jun PNBHOUSING was trading at 1010.40. The strike last trading price was 32.45, which was -0.2 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 142
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 32.65, which was 32.65 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 142
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 32.65, which was -2.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by -7 which decreased total open position to 142
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 35.1, which was 8.2 higher than the previous day. The implied volatity was 28.91, the open interest changed by 5 which increased total open position to 149
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 25.35, which was -3.65 lower than the previous day. The implied volatity was 26.3, the open interest changed by 19 which increased total open position to 145
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 29.3, which was -41.2 lower than the previous day. The implied volatity was 27.4, the open interest changed by 5 which increased total open position to 126
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 70.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 70.5, which was 70.5 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 121
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 67.55, which was 21.1 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 121
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 46.45, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 46.45, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 46.45, which was 46.45 higher than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 121
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 46.45, which was -6.2 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 122
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 52.65, which was 5.5 higher than the previous day. The implied volatity was 30.22, the open interest changed by -5 which decreased total open position to 122
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 47.3, which was 0 lower than the previous day. The implied volatity was 28.1, the open interest changed by -2 which decreased total open position to 123
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 45.8, which was 15.65 higher than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 125
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 27.55, which was -42.45 lower than the previous day. The implied volatity was 29.87, the open interest changed by 125 which increased total open position to 125
On 27 May PNBHOUSING was trading at 1077.90. 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 26 May PNBHOUSING was trading at 1092.60. 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 25 May PNBHOUSING was trading at 1085.60. 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 22 May PNBHOUSING was trading at 1059.60. 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 21 May PNBHOUSING was trading at 1055.90. 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 20 May PNBHOUSING was trading at 1060.80. 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 19 May PNBHOUSING was trading at 1064.50. 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 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 0, which was -70 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 PNBHOUSING was trading at 1069.40. The strike last trading price was 0, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 0, which was -70 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 0, which was -70 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 -70 lower than the previous day. The implied volatity was 0, 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 -70 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
