Historical option data for PNBHOUSING
29 May 2026 04:10 PM IST
| PNBHOUSING 30-Jun-2026 (31d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.67
Gamma: 0.00405
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1030.50 | 40 | -20 (-33.33%) | 31.54 | 224 | 35 | 94 | |||||||||
| 27 May | 1077.90 | 60 | -6.5 (-9.77%) | 28.67 | 26 | 18 | 59 | |||||||||
| 26 May | 1092.60 | 68 | 3 (4.62%) | 28.98 | 12 | 3 | 41 | |||||||||
| 25 May | 1085.60 | 65 | 13.15 (25.36%) | 30.48 | 49 | 23 | 38 | |||||||||
| 22 May | 1059.60 | 51.85 | -1.05 (-1.98%) | 32.21 | 13 | 5 | 15 | |||||||||
| 21 May | 1055.90 | 52.9 | -0.5 (-0.94%) | 32.21 | 1 | 0 | 9 | |||||||||
| 20 May | 1060.80 | 53.4 | 1.4 (2.69%) | 31.84 | 2 | 2 | 9 | |||||||||
| 19 May | 1064.50 | 52 | -28 (-35.00%) | 29.04 | 4 | 0 | 5 | |||||||||
| 18 May | 1045.20 | 80 | 0 (0.00%) | - | 5 | 0 | 5 | |||||||||
| 15 May | 1069.40 | 80 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 1069.70 | 80 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 1062.90 | 80 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 12 May | 1057.70 | 80 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 11 May | 1072.80 | 80 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 1091.20 | 80 | -4.15 (-4.93%) | 32.62 | 5 | 4 | 4 | |||||||||
| 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 1050 expiring on 30JUN2026
Delta for 1050 CE is 0.53
Historical price for 1050 CE is as follows
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 40, which was -20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 35 which increased total open position to 94
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 60, which was -6.5 lower than the previous day. The implied volatity was 28.67, the open interest changed by 18 which increased total open position to 59
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 68, which was 3 higher than the previous day. The implied volatity was 28.98, the open interest changed by 3 which increased total open position to 41
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 65, which was 13.15 higher than the previous day. The implied volatity was 30.48, the open interest changed by 23 which increased total open position to 38
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 51.85, which was -1.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 15
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 52.9, which was -0.5 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 9
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 53.4, which was 1.4 higher than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 9
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 52, which was -28 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 5
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 8 May PNBHOUSING was trading at 1091.20. The strike last trading price was 80, which was -4.15 lower than the previous day. The implied volatity was 32.62, the open interest changed by 4 which increased total open position to 4
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 (31d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.47
Gamma: 0.00432
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1030.50 | 35.15 | 13.05 (59.05%) | 29.53 | 702 | 59 | 166 |
| 27 May | 1077.90 | 22.1 | 2.85 (14.81%) | 28.17 | 36 | 10 | 106 |
| 26 May | 1092.60 | 18.8 | -4.45 (-19.14%) | 29.79 | 103 | 34 | 97 |
| 25 May | 1085.60 | 23.45 | -10.4 (-30.72%) | 30.08 | 109 | 47 | 65 |
| 22 May | 1059.60 | 33.85 | -2.15 (-5.97%) | 29.5 | 14 | 5 | 19 |
| 21 May | 1055.90 | 36.45 | 0.75 (2.10%) | 29.89 | 8 | 4 | 14 |
| 20 May | 1060.80 | 35.7 | -0.3 (-0.83%) | 30.78 | 4 | 3 | 9 |
| 19 May | 1064.50 | 36 | -4 (-10.00%) | 31.25 | 6 | 3 | 4 |
| 18 May | 1045.20 | 40 | -40.15 (-50.09%) | 28.19 | 1 | 0 | 0 |
| 15 May | 1069.40 | 0 | -80.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1069.70 | 0 | -80.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1062.90 | 0 | -80.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1057.70 | 0 | -80.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1072.80 | 0 | -80.15 (-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 1050 expiring on 30JUN2026
Delta for 1050 PE is -0.47
Historical price for 1050 PE is as follows
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 35.15, which was 13.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by 59 which increased total open position to 166
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 22.1, which was 2.85 higher than the previous day. The implied volatity was 28.17, the open interest changed by 10 which increased total open position to 106
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 18.8, which was -4.45 lower than the previous day. The implied volatity was 29.79, the open interest changed by 34 which increased total open position to 97
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 23.45, which was -10.4 lower than the previous day. The implied volatity was 30.08, the open interest changed by 47 which increased total open position to 65
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 33.85, which was -2.15 lower than the previous day. The implied volatity was 29.5, the open interest changed by 5 which increased total open position to 19
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 36.45, which was 0.75 higher than the previous day. The implied volatity was 29.89, the open interest changed by 4 which increased total open position to 14
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 35.7, which was -0.3 lower than the previous day. The implied volatity was 30.78, the open interest changed by 3 which increased total open position to 9
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 36, which was -4 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3 which increased total open position to 4
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 40, which was -40.15 lower than the previous day. The implied volatity was 28.19, 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 -80.15 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 -80.15 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 -80.15 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 -80.15 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 -80.15 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
