PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
08 May 2026 04:10 PM IST
| PNBHOUSING 26-May-2026 (16d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -0.8
Gamma: 0.00427
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 1091.20 | 55.95 | 21.85 (64.08%) | 32.77 | 311 | -66 | 203 | |||||||||
| 7 May | 1051.60 | 34.5 | -8.350000000000001 (-19.49%) | 32.56 | 129 | 0 | 271 | |||||||||
| 6 May | 1065.10 | 39.5 | 8.649999999999999 (28.04%) | 34.38 | 423 | -17 | 272 | |||||||||
| 5 May | 1042.10 | 30.3 | -3.3000000000000007 (-9.82%) | 34.84 | 274 | 18 | 290 | |||||||||
| 4 May | 1042.20 | 34.3 | -3.4000000000000057 (-9.02%) | 35.03 | 305 | 21 | 275 | |||||||||
| 30 Apr | 1045.65 | 36.15 | -3.3500000000000014 (-8.48%) | 34.47 | 480 | 37 | 291 | |||||||||
| 29 Apr | 1053.05 | 39.8 | 1.6999999999999957 (4.46%) | 30.48 | 546 | -37 | 253 | |||||||||
| 28 Apr | 1043.55 | 39.05 | -0.75 (-1.88%) | 34.45 | 315 | 10 | 290 | |||||||||
| 27 Apr | 1047.00 | 40.75 | 3.6000000000000014 (9.69%) | 33.4 | 482 | 102 | 283 | |||||||||
| 24 Apr | 1033.65 | 36.5 | 10.8 (42.02%) | 34.91 | 476 | 104 | 185 | |||||||||
| 23 Apr | 1007.75 | 25 | 1.5500000000000007 (6.61%) | 33.72 | 87 | -7 | 81 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 990.25 | 23.3 | 0.9000000000000021 (4.02%) | 36.56 | 65 | 9 | 89 | |||||||||
| 21 Apr | 979.10 | 22.2 | 16.4 (282.76%) | 38.25 | 189 | 79 | 79 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1050 expiring on 26MAY2026
Delta for 1050 CE is 0.71
Historical price for 1050 CE is as follows
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 55.95, which was 21.85 higher than the previous day. The implied volatity was 32.77, the open interest changed by -66 which decreased total open position to 203
On 7 May PNBHOUSING was trading at 1051.60. The strike last trading price was 34.5, which was -8.350000000000001 lower than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 271
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 39.5, which was 8.649999999999999 higher than the previous day. The implied volatity was 34.38, the open interest changed by -17 which decreased total open position to 272
On 5 May PNBHOUSING was trading at 1042.10. The strike last trading price was 30.3, which was -3.3000000000000007 lower than the previous day. The implied volatity was 34.84, the open interest changed by 18 which increased total open position to 290
On 4 May PNBHOUSING was trading at 1042.20. The strike last trading price was 34.3, which was -3.4000000000000057 lower than the previous day. The implied volatity was 35.03, the open interest changed by 21 which increased total open position to 275
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 36.15, which was -3.3500000000000014 lower than the previous day. The implied volatity was 34.47, the open interest changed by 37 which increased total open position to 291
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 39.8, which was 1.6999999999999957 higher than the previous day. The implied volatity was 30.48, the open interest changed by -37 which decreased total open position to 253
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 39.05, which was -0.75 lower than the previous day. The implied volatity was 34.45, the open interest changed by 10 which increased total open position to 290
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 40.75, which was 3.6000000000000014 higher than the previous day. The implied volatity was 33.4, the open interest changed by 102 which increased total open position to 283
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 36.5, which was 10.8 higher than the previous day. The implied volatity was 34.91, the open interest changed by 104 which increased total open position to 185
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 25, which was 1.5500000000000007 higher than the previous day. The implied volatity was 33.72, the open interest changed by -7 which decreased total open position to 81
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 23.3, which was 0.9000000000000021 higher than the previous day. The implied volatity was 36.56, the open interest changed by 9 which increased total open position to 89
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 22.2, which was 16.4 higher than the previous day. The implied volatity was 38.25, the open interest changed by 79 which increased total open position to 79
| PNBHOUSING 26-May-2026 (16d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.64
Gamma: 0.00423
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 1091.20 | 14.8 | -11.45 (-43.62%) | 32.89 | 511 | 1 | 218 |
| 7 May | 1051.60 | 25.3 | 2.150000000000002 (9.29%) | 29.71 | 80 | -4 | 213 |
| 6 May | 1065.10 | 22.6 | -10.399999999999999 (-31.52%) | 29.89 | 201 | 19 | 226 |
| 5 May | 1042.10 | 33.8 | -2.200000000000003 (-6.11%) | 30.96 | 150 | -30 | 207 |
| 4 May | 1042.20 | 35.7 | -0.7999999999999972 (-2.19%) | 32.82 | 150 | 39 | 238 |
| 30 Apr | 1045.65 | 37.75 | 4 (11.85%) | 32.48 | 278 | 18 | 217 |
| 29 Apr | 1053.05 | 34 | -4.850000000000001 (-12.48%) | 31.88 | 301 | 55 | 199 |
| 28 Apr | 1043.55 | 38.4 | 0 (0.00%) | 32.88 | 250 | 76 | 140 |
| 27 Apr | 1047.00 | 37.75 | -11.25 (-22.96%) | 32.58 | 175 | 56 | 62 |
| 24 Apr | 1033.65 | 48 | -27 (-36.00%) | 34.73 | 9 | 5 | 6 |
| 23 Apr | 1007.75 | 75 | 75 (-67.28%) | 33.97 | 0 | 0 | 1 |
| 22 Apr | 990.25 | 75 | -154.2 (-67.28%) | 33.97 | 1 | 0 | 0 |
| 21 Apr | 979.10 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1050 expiring on 26MAY2026
Delta for 1050 PE is -0.28
Historical price for 1050 PE is as follows
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 14.8, which was -11.45 lower than the previous day. The implied volatity was 32.89, the open interest changed by 1 which increased total open position to 218
On 7 May PNBHOUSING was trading at 1051.60. The strike last trading price was 25.3, which was 2.150000000000002 higher than the previous day. The implied volatity was 29.71, the open interest changed by -4 which decreased total open position to 213
On 6 May PNBHOUSING was trading at 1065.10. The strike last trading price was 22.6, which was -10.399999999999999 lower than the previous day. The implied volatity was 29.89, the open interest changed by 19 which increased total open position to 226
On 5 May PNBHOUSING was trading at 1042.10. The strike last trading price was 33.8, which was -2.200000000000003 lower than the previous day. The implied volatity was 30.96, the open interest changed by -30 which decreased total open position to 207
On 4 May PNBHOUSING was trading at 1042.20. The strike last trading price was 35.7, which was -0.7999999999999972 lower than the previous day. The implied volatity was 32.82, the open interest changed by 39 which increased total open position to 238
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 37.75, which was 4 higher than the previous day. The implied volatity was 32.48, the open interest changed by 18 which increased total open position to 217
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 34, which was -4.850000000000001 lower than the previous day. The implied volatity was 31.88, the open interest changed by 55 which increased total open position to 199
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 38.4, which was 0 lower than the previous day. The implied volatity was 32.88, the open interest changed by 76 which increased total open position to 140
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 37.75, which was -11.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 56 which increased total open position to 62
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 48, which was -27 lower than the previous day. The implied volatity was 34.73, the open interest changed by 5 which increased total open position to 6
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 1
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 75, which was -154.2 lower than the previous day. The implied volatity was 33.97, 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
