Historical option data for PNBHOUSING
25 Jun 2026 02:18 PM IST
| PNBHOUSING 30-Jun-2026 (5d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0
Theta: -0.7
Gamma: 0.01872
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1048.20 | 12.65 | -3.35 (-20.94%) | 15.09 | 260 | -20 | 194 | |||||||||
| 24 Jun | 1046.50 | 15.4 | 7.4 (92.50%) | 20.55 | 1,329 | -88 | 215 | |||||||||
| 23 Jun | 1022.30 | 8.5 | 2.5 (41.67%) | 24.77 | 1,993 | 106 | 307 | |||||||||
| 22 Jun | 1010.40 | 6 | 0 (0.00%) | 26.58 | 799 | -52 | 201 | |||||||||
| 19 Jun | 1003.00 | 6.15 | -1.2 (-16.33%) | 25.63 | 179 | 23 | 253 | |||||||||
| 18 Jun | 1003.90 | 7.25 | -1.25 (-14.71%) | 26.74 | 58 | -7 | 230 | |||||||||
| 17 Jun | 1003.50 | 8.3 | -4.15 (-33.33%) | 27.09 | 133 | 25 | 234 | |||||||||
| 16 Jun | 1017.90 | 13.5 | -1 (-6.90%) | 25.88 | 310 | 138 | 209 | |||||||||
| 15 Jun | 1017.30 | 14.75 | 4.8 (48.24%) | 28.14 | 338 | -110 | 73 | |||||||||
| 12 Jun | 989.90 | 9.7 | 4.7 (94.00%) | 30.37 | 217 | 78 | 183 | |||||||||
| 11 Jun | 953.90 | 5.45 | -2.55 (-31.87%) | 31.5 | 68 | 6 | 104 | |||||||||
| 10 Jun | 968.50 | 8.65 | -4.35 (-33.46%) | 33.47 | 61 | 0 | 96 | |||||||||
| 9 Jun | 989.00 | 13 | 2 (18.18%) | 32.32 | 65 | 7 | 96 | |||||||||
| 8 Jun | 970.10 | 10.75 | -9.25 (-46.25%) | 35.01 | 61 | 9 | 89 | |||||||||
| 5 Jun | 997.70 | 20 | -2 (-9.09%) | 33.51 | 148 | 25 | 79 | |||||||||
| 4 Jun | 999.40 | 20.85 | 1.85 (9.74%) | 33.61 | 32 | 5 | 55 | |||||||||
| 3 Jun | 993.00 | 19 | -2 (-9.52%) | 33.23 | 87 | -11 | 52 | |||||||||
| 2 Jun | 996.50 | 21.05 | -2.95 (-12.29%) | 32.74 | 42 | 10 | 63 | |||||||||
| 1 Jun | 1003.00 | 24.2 | -12.35 (-33.79%) | 33.65 | 67 | 3 | 55 | |||||||||
| 29 May | 1030.50 | 46.75 | -25.6 (-35.38%) | 32.5 | 136 | 49 | 52 | |||||||||
| 27 May | 1077.90 | 72.35 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 26 May | 1092.60 | 72.35 | 0 (0.00%) | 32.24 | 3 | 0 | 3 | |||||||||
| 25 May | 1085.60 | 72.35 | 63.25 (695.05%) | 32.24 | 3 | 0 | 0 | |||||||||
| 18 May | 1045.20 | 0 | -9.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1069.40 | 0 | -9.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1069.70 | 0 | -9.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1062.90 | 0 | -9.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1057.70 | 0 | -9.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1072.80 | 0 | -9.1 (-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 | |||||||||
| 23 Apr | 1007.75 | - | - | - | 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 30JUN2026
Delta for 1040 CE is 0.68
Historical price for 1040 CE is as follows
On 25 Jun PNBHOUSING was trading at 1048.20. The strike last trading price was 12.65, which was -3.35 lower than the previous day. The implied volatity was 15.09, the open interest changed by -20 which decreased total open position to 194
On 24 Jun PNBHOUSING was trading at 1046.50. The strike last trading price was 15.4, which was 7.4 higher than the previous day. The implied volatity was 20.55, the open interest changed by -88 which decreased total open position to 215
On 23 Jun PNBHOUSING was trading at 1022.30. The strike last trading price was 8.5, which was 2.5 higher than the previous day. The implied volatity was 24.77, the open interest changed by 106 which increased total open position to 307
On 22 Jun PNBHOUSING was trading at 1010.40. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 26.58, the open interest changed by -52 which decreased total open position to 201
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 6.15, which was -1.2 lower than the previous day. The implied volatity was 25.63, the open interest changed by 23 which increased total open position to 253
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 7.25, which was -1.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by -7 which decreased total open position to 230
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 8.3, which was -4.15 lower than the previous day. The implied volatity was 27.09, the open interest changed by 25 which increased total open position to 234
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 13.5, which was -1 lower than the previous day. The implied volatity was 25.88, the open interest changed by 138 which increased total open position to 209
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 14.75, which was 4.8 higher than the previous day. The implied volatity was 28.14, the open interest changed by -110 which decreased total open position to 73
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 9.7, which was 4.7 higher than the previous day. The implied volatity was 30.37, the open interest changed by 78 which increased total open position to 183
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 5.45, which was -2.55 lower than the previous day. The implied volatity was 31.5, the open interest changed by 6 which increased total open position to 104
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 8.65, which was -4.35 lower than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 96
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 13, which was 2 higher than the previous day. The implied volatity was 32.32, the open interest changed by 7 which increased total open position to 96
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 10.75, which was -9.25 lower than the previous day. The implied volatity was 35.01, the open interest changed by 9 which increased total open position to 89
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 33.51, the open interest changed by 25 which increased total open position to 79
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 20.85, which was 1.85 higher than the previous day. The implied volatity was 33.61, the open interest changed by 5 which increased total open position to 55
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 33.23, the open interest changed by -11 which decreased total open position to 52
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 21.05, which was -2.95 lower than the previous day. The implied volatity was 32.74, the open interest changed by 10 which increased total open position to 63
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 24.2, which was -12.35 lower than the previous day. The implied volatity was 33.65, the open interest changed by 3 which increased total open position to 55
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 46.75, which was -25.6 lower than the previous day. The implied volatity was 32.5, the open interest changed by 49 which increased total open position to 52
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 72.35, 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 72.35, which was 0 lower than the previous day. The implied volatity was 32.24, 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 72.35, which was 63.25 higher than the previous day. The implied volatity was 32.24, 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 -9.1 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 -9.1 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 -9.1 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 -9.1 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 -9.1 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 -9.1 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
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was -, which was - 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
| PNBHOUSING 30-Jun-2026 (5d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -0.7
Gamma: 0.01494
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1048.20 | 5.05 | -3.95 (-43.89%) | 18.78 | 2,128 | 178 | 287 |
| 24 Jun | 1046.50 | 9.2 | -15.25 (-62.37%) | 22.98 | 218 | 86 | 112 |
| 23 Jun | 1022.30 | 23.85 | -19.6 (-45.11%) | 25.85 | 69 | 5 | 26 |
| 22 Jun | 1010.40 | 43.45 | 4.2 (10.70%) | 30.46 | 3 | 0 | 21 |
| 19 Jun | 1003.00 | 39.25 | 39.25 (6.08%) | 24.12 | 5 | 0 | 21 |
| 18 Jun | 1003.90 | 39.25 | 2.25 (6.08%) | 24.12 | 5 | 1 | 20 |
| 17 Jun | 1003.50 | 36.65 | 36.65 (1.81%) | 28.37 | 6 | 0 | 19 |
| 16 Jun | 1017.90 | 36.65 | 0.65 (1.81%) | 28.37 | 6 | 2 | 19 |
| 15 Jun | 1017.30 | 35.75 | -33.7 (-48.52%) | 28.59 | 4 | 0 | 18 |
| 12 Jun | 989.90 | 69.45 | 69.45 | - | 7 | 0 | 18 |
| 11 Jun | 953.90 | 69.45 | 69.45 | - | 7 | 0 | 18 |
| 10 Jun | 968.50 | 69.45 | 69.45 | - | 7 | 0 | 18 |
| 9 Jun | 989.00 | 69.45 | 69.45 (22.92%) | 33.36 | 7 | 0 | 18 |
| 8 Jun | 970.10 | 69.45 | 12.95 (22.92%) | 33.36 | 7 | -2 | 18 |
| 5 Jun | 997.70 | 73.5 | 73.5 | - | 7 | 0 | 20 |
| 4 Jun | 999.40 | 73.5 | 73.5 | - | 7 | 0 | 20 |
| 3 Jun | 993.00 | 73.5 | 73.5 (6.50%) | 27.68 | 7 | 0 | 20 |
| 2 Jun | 996.50 | 56.5 | 3.45 (6.50%) | 27.68 | 7 | 0 | 26 |
| 1 Jun | 1003.00 | 53 | 16.65 (45.80%) | 29.07 | 144 | 11 | 51 |
| 29 May | 1030.50 | 32.15 | -243.3 (-88.33%) | 29.94 | 130 | 40 | 40 |
| 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 |
| 18 May | 1045.20 | 0 | -275.45 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1069.40 | 0 | -275.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1069.70 | 0 | -275.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1062.90 | 0 | -275.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1057.70 | 0 | -275.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1072.80 | 0 | -275.45 (-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 |
| 23 Apr | 1007.75 | - | - | - | 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 30JUN2026
Delta for 1040 PE is -0.32
Historical price for 1040 PE is as follows
On 25 Jun PNBHOUSING was trading at 1048.20. The strike last trading price was 5.05, which was -3.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by 178 which increased total open position to 287
On 24 Jun PNBHOUSING was trading at 1046.50. The strike last trading price was 9.2, which was -15.25 lower than the previous day. The implied volatity was 22.98, the open interest changed by 86 which increased total open position to 112
On 23 Jun PNBHOUSING was trading at 1022.30. The strike last trading price was 23.85, which was -19.6 lower than the previous day. The implied volatity was 25.85, the open interest changed by 5 which increased total open position to 26
On 22 Jun PNBHOUSING was trading at 1010.40. The strike last trading price was 43.45, which was 4.2 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 21
On 19 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 39.25, which was 39.25 higher than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 21
On 18 Jun PNBHOUSING was trading at 1003.90. The strike last trading price was 39.25, which was 2.25 higher than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 20
On 17 Jun PNBHOUSING was trading at 1003.50. The strike last trading price was 36.65, which was 36.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 19
On 16 Jun PNBHOUSING was trading at 1017.90. The strike last trading price was 36.65, which was 0.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 19
On 15 Jun PNBHOUSING was trading at 1017.30. The strike last trading price was 35.75, which was -33.7 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 18
On 12 Jun PNBHOUSING was trading at 989.90. The strike last trading price was 69.45, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 69.45, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 69.45, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 69.45, which was 69.45 higher than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 18
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 69.45, which was 12.95 higher than the previous day. The implied volatity was 33.36, the open interest changed by -2 which decreased total open position to 18
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 73.5, which was 73.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 73.5, which was 73.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 73.5, which was 73.5 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 20
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 56.5, which was 3.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 26
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 53, which was 16.65 higher than the previous day. The implied volatity was 29.07, the open interest changed by 11 which increased total open position to 51
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 32.15, which was -243.3 lower than the previous day. The implied volatity was 29.94, the open interest changed by 40 which increased total open position to 40
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 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 0, which was -275.45 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 -275.45 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 -275.45 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 -275.45 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 -275.45 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 -275.45 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
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was -, which was - 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
