Historical option data for PNBHOUSING
03 Jun 2026 04:10 PM IST
| PNBHOUSING 30-Jun-2026 (27d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -0.67
Gamma: 0.00425
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.37
Historical price for 1030 CE is as follows
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 (27d) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.01
Theta: -0.46
Gamma: 0.00456
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.64
Historical price for 1030 PE is as follows
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
