PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
07 May 2026 12:02 PM IST
| PNBHOUSING 26-May-2026 (19d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -0.81
Gamma: 0.005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1057.50 | 40.75 | -7.549999999999997 (-15.63%) | 31.38 | 14 | -1 | 55 | |||||||||
| 6 May | 1065.10 | 45.15 | 8.549999999999997 (23.36%) | 34.49 | 123 | -34 | 74 | |||||||||
| 5 May | 1042.10 | 36.3 | -2.450000000000003 (-6.32%) | 33.82 | 86 | 14 | 107 | |||||||||
| 4 May | 1042.20 | 39.3 | -3.450000000000003 (-8.07%) | 35.06 | 115 | 6 | 92 | |||||||||
| 30 Apr | 1045.65 | 41.35 | -3.6499999999999986 (-8.11%) | 34.31 | 215 | -1 | 85 | |||||||||
| 29 Apr | 1053.05 | 45.25 | 2.799999999999997 (6.60%) | 30.47 | 188 | 4 | 85 | |||||||||
| 28 Apr | 1043.55 | 43 | -2.3999999999999986 (-5.29%) | 33.3 | 145 | 16 | 82 | |||||||||
| 27 Apr | 1047.00 | 46.2 | 4.700000000000003 (11.33%) | 34.58 | 218 | -5 | 64 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1033.65 | 41.5 | 12.25 (41.88%) | 35.35 | 254 | 1 | 65 | |||||||||
| 23 Apr | 1007.75 | 29.35 | 2.900000000000002 (10.96%) | 35.18 | 233 | 2 | 63 | |||||||||
| 22 Apr | 990.25 | 25.55 | 0.3000000000000007 (1.19%) | 35.55 | 87 | 0 | 63 | |||||||||
| 21 Apr | 979.10 | 25 | 4.5 (21.95%) | 38.2 | 257 | 61 | 61 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1040 expiring on 26MAY2026
Delta for 1040 CE is 0.61
Historical price for 1040 CE is as follows
On 7 May PNBHOUSING was trading at 1057.50. The strike last trading price was 40.75, which was -7.549999999999997 lower than the previous day. The implied volatity was 31.38, the open interest changed by -1 which decreased total open position to 55
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 45.15, which was 8.549999999999997 higher than the previous day. The implied volatity was 34.49, the open interest changed by -34 which decreased total open position to 74
On 5 May PNBHOUSING was trading at 1042.10. The strike last trading price was 36.3, which was -2.450000000000003 lower than the previous day. The implied volatity was 33.82, the open interest changed by 14 which increased total open position to 107
On 4 May PNBHOUSING was trading at 1042.20. The strike last trading price was 39.3, which was -3.450000000000003 lower than the previous day. The implied volatity was 35.06, the open interest changed by 6 which increased total open position to 92
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 41.35, which was -3.6499999999999986 lower than the previous day. The implied volatity was 34.31, the open interest changed by -1 which decreased total open position to 85
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 45.25, which was 2.799999999999997 higher than the previous day. The implied volatity was 30.47, the open interest changed by 4 which increased total open position to 85
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 43, which was -2.3999999999999986 lower than the previous day. The implied volatity was 33.3, the open interest changed by 16 which increased total open position to 82
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 46.2, which was 4.700000000000003 higher than the previous day. The implied volatity was 34.58, the open interest changed by -5 which decreased total open position to 64
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 41.5, which was 12.25 higher than the previous day. The implied volatity was 35.35, the open interest changed by 1 which increased total open position to 65
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 29.35, which was 2.900000000000002 higher than the previous day. The implied volatity was 35.18, the open interest changed by 2 which increased total open position to 63
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 25.55, which was 0.3000000000000007 higher than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 63
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 25, which was 4.5 higher than the previous day. The implied volatity was 38.2, the open interest changed by 61 which increased total open position to 61
| PNBHOUSING 26-May-2026 (19d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.67
Gamma: 0.00493
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1057.50 | 22.1 | 3.400000000000002 (18.18%) | 31.81 | 27 | 4 | 163 |
| 6 May | 1065.10 | 19.05 | -9.649999999999999 (-33.62%) | 31.28 | 70 | 13 | 160 |
| 5 May | 1042.10 | 28.55 | -2.75 (-8.79%) | 30.8 | 115 | 11 | 146 |
| 4 May | 1042.20 | 31.6 | -0.5 (-1.56%) | 33.66 | 94 | 24 | 135 |
| 30 Apr | 1045.65 | 34.4 | 4.699999999999999 (15.82%) | 33.61 | 169 | 3 | 114 |
| 29 Apr | 1053.05 | 30 | -4.100000000000001 (-12.02%) | 32.67 | 175 | 41 | 112 |
| 28 Apr | 1043.55 | 33.75 | -0.3999999999999986 (-1.17%) | 33.06 | 166 | 48 | 73 |
| 27 Apr | 1047.00 | 34.2 | -10.799999999999997 (-24.00%) | 34.05 | 79 | 19 | 23 |
| 24 Apr | 1033.65 | 45 | -166.65 (-78.74%) | 35.15 | 5 | 2 | 2 |
| 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 1040 expiring on 26MAY2026
Delta for 1040 PE is -0.39
Historical price for 1040 PE is as follows
On 7 May PNBHOUSING was trading at 1057.50. The strike last trading price was 22.1, which was 3.400000000000002 higher than the previous day. The implied volatity was 31.81, the open interest changed by 4 which increased total open position to 163
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 19.05, which was -9.649999999999999 lower than the previous day. The implied volatity was 31.28, the open interest changed by 13 which increased total open position to 160
On 5 May PNBHOUSING was trading at 1042.10. The strike last trading price was 28.55, which was -2.75 lower than the previous day. The implied volatity was 30.8, the open interest changed by 11 which increased total open position to 146
On 4 May PNBHOUSING was trading at 1042.20. The strike last trading price was 31.6, which was -0.5 lower than the previous day. The implied volatity was 33.66, the open interest changed by 24 which increased total open position to 135
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 34.4, which was 4.699999999999999 higher than the previous day. The implied volatity was 33.61, the open interest changed by 3 which increased total open position to 114
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 30, which was -4.100000000000001 lower than the previous day. The implied volatity was 32.67, the open interest changed by 41 which increased total open position to 112
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 33.75, which was -0.3999999999999986 lower than the previous day. The implied volatity was 33.06, the open interest changed by 48 which increased total open position to 73
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 34.2, which was -10.799999999999997 lower than the previous day. The implied volatity was 34.05, the open interest changed by 19 which increased total open position to 23
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 45, which was -166.65 lower than the previous day. The implied volatity was 35.15, the open interest changed by 2 which increased total open position to 2
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
