PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
16 Mar 2026 04:13 PM IST
| PNBHOUSING 30-MAR-2026 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.59
Theta: -0.7
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 766.75 | 13.5 | -2.7 | 28.83 | 984 | 383 | 584 | |||||||||
| 13 Mar | 763.90 | 16.2 | -8.85 | 31.64 | 284 | 99 | 202 | |||||||||
| 12 Mar | 780.15 | 25.6 | 2.75 | 33.9 | 195 | -15 | 104 | |||||||||
| 11 Mar | 776.50 | 21.65 | -9.55 | 30.62 | 220 | -25 | 120 | |||||||||
| 10 Mar | 791.30 | 32.05 | 18.05 | 29.62 | 801 | -37 | 165 | |||||||||
| 9 Mar | 755.50 | 14.3 | -8.9 | 30.49 | 496 | 107 | 188 | |||||||||
| 6 Mar | 772.95 | 22.9 | -9.7 | 30.62 | 151 | 55 | 81 | |||||||||
| 5 Mar | 790.65 | 32.1 | 0.35 | 29.47 | 85 | 8 | 26 | |||||||||
| 4 Mar | 783.15 | 30 | -166.1 | 32.14 | 44 | 17 | 17 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 813.30 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 824.75 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 847.70 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 849.15 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 831.70 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 837.25 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 848.90 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 844.20 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 865.20 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 863.65 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 849.35 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 836.05 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 852.85 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 854.90 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 854.75 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 849.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 846.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 805.35 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 825.40 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 812.40 | 196.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 860.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 780 expiring on 30MAR2026
Delta for 780 CE is 0.43
Historical price for 780 CE is as follows
On 16 Mar PNBHOUSING was trading at 766.75. The strike last trading price was 13.5, which was -2.7 lower than the previous day. The implied volatity was 28.83, the open interest changed by 383 which increased total open position to 584
On 13 Mar PNBHOUSING was trading at 763.90. The strike last trading price was 16.2, which was -8.85 lower than the previous day. The implied volatity was 31.64, the open interest changed by 99 which increased total open position to 202
On 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 25.6, which was 2.75 higher than the previous day. The implied volatity was 33.9, the open interest changed by -15 which decreased total open position to 104
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 21.65, which was -9.55 lower than the previous day. The implied volatity was 30.62, the open interest changed by -25 which decreased total open position to 120
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 32.05, which was 18.05 higher than the previous day. The implied volatity was 29.62, the open interest changed by -37 which decreased total open position to 165
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 14.3, which was -8.9 lower than the previous day. The implied volatity was 30.49, the open interest changed by 107 which increased total open position to 188
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 22.9, which was -9.7 lower than the previous day. The implied volatity was 30.62, the open interest changed by 55 which increased total open position to 81
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 32.1, which was 0.35 higher than the previous day. The implied volatity was 29.47, the open interest changed by 8 which increased total open position to 26
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 30, which was -166.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 17 which increased total open position to 17
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 196.1, 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 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 196.1, 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 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 196.1, 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 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 196.1, 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 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 196.1, 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 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 196.1, 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 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 196.1, 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 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 196.1, 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 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 196.1, 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 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 196.1, 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 9 Feb PNBHOUSING was trading at 866.35. 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 6 Feb PNBHOUSING was trading at 849.25. 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 5 Feb PNBHOUSING was trading at 846.40. 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 4 Feb PNBHOUSING was trading at 850.10. 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 3 Feb PNBHOUSING was trading at 822.80. 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 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 196.1, 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 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 196.1, 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 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 196.1, 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 29 Jan PNBHOUSING was trading at 841.50. 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 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 196.1, 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 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 196.1, 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 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 196.1, 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 Jan PNBHOUSING was trading at 860.25. 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
| PNBHOUSING 30MAR2026 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.6
Theta: -0.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 766.75 | 26 | -5.4 | 35.62 | 73 | -16 | 206 |
| 13 Mar | 763.90 | 32 | 8.55 | 39.87 | 225 | -15 | 222 |
| 12 Mar | 780.15 | 23.25 | -1.15 | 36.79 | 616 | -6 | 240 |
| 11 Mar | 776.50 | 24.8 | 9.8 | 35.16 | 595 | 53 | 244 |
| 10 Mar | 791.30 | 14.85 | -19.4 | 31.15 | 156 | 46 | 188 |
| 9 Mar | 755.50 | 32.55 | 5.5 | 30.09 | 197 | -40 | 142 |
| 6 Mar | 772.95 | 26.25 | 8.2 | 31.45 | 399 | 12 | 188 |
| 5 Mar | 790.65 | 19.7 | -4.75 | 32.33 | 305 | 11 | 176 |
| 4 Mar | 783.15 | 26.2 | 14.05 | 35.46 | 398 | 89 | 164 |
| 2 Mar | 813.30 | 12 | 2.9 | 32.5 | 93 | 11 | 77 |
| 27 Feb | 824.75 | 10.3 | 5.05 | 31.07 | 39 | -1 | 64 |
| 26 Feb | 847.70 | 5.25 | 0.05 | 28.63 | 13 | 1 | 65 |
| 25 Feb | 849.15 | 5.25 | -2.6 | 29.19 | 48 | 9 | 65 |
| 24 Feb | 831.70 | 7.4 | -0.65 | 29.56 | 79 | 19 | 57 |
| 23 Feb | 837.25 | 7.95 | 0.7 | 29.95 | 33 | 18 | 34 |
| 20 Feb | 848.90 | 7.2 | -1.05 | 30.61 | 25 | 10 | 15 |
| 19 Feb | 844.20 | 8.2 | 1.35 | 30.88 | 3 | 0 | 3 |
| 18 Feb | 865.20 | 6.85 | -4.65 | 33.19 | 1 | 0 | 3 |
| 17 Feb | 863.65 | 11.5 | 1.5 | - | 0 | 0 | 3 |
| 16 Feb | 849.35 | 11.5 | 1.5 | - | 0 | 0 | 3 |
| 13 Feb | 836.05 | 11.5 | 1.5 | 31.07 | 1 | 0 | 4 |
| 12 Feb | 852.85 | 10 | -3.05 | - | 0 | 0 | 4 |
| 11 Feb | 854.90 | 10 | -3.05 | 33.1 | 1 | 0 | 3 |
| 10 Feb | 854.75 | 13.05 | 4 | 36.56 | 2 | 1 | 3 |
| 9 Feb | 866.35 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 849.25 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 846.40 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 850.10 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 822.80 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 804.40 | 19.65 | 0 | 1.36 | 0 | 0 | 0 |
| 1 Feb | 805.35 | 19.65 | 0 | 2.92 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 19.65 | 0 | 4.83 | 0 | 0 | 0 |
| 29 Jan | 841.50 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 845.55 | 19.65 | 0 | 5.26 | 0 | 0 | 0 |
| 27 Jan | 825.40 | 19.65 | 0 | 5.03 | 0 | 0 | 0 |
| 23 Jan | 812.40 | 19.65 | 0 | 3.65 | 0 | 0 | 0 |
| 22 Jan | 860.25 | 0 | 0 | 7.01 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 780 expiring on 30MAR2026
Delta for 780 PE is -0.55
Historical price for 780 PE is as follows
On 16 Mar PNBHOUSING was trading at 766.75. The strike last trading price was 26, which was -5.4 lower than the previous day. The implied volatity was 35.62, the open interest changed by -16 which decreased total open position to 206
On 13 Mar PNBHOUSING was trading at 763.90. The strike last trading price was 32, which was 8.55 higher than the previous day. The implied volatity was 39.87, the open interest changed by -15 which decreased total open position to 222
On 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 23.25, which was -1.15 lower than the previous day. The implied volatity was 36.79, the open interest changed by -6 which decreased total open position to 240
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 24.8, which was 9.8 higher than the previous day. The implied volatity was 35.16, the open interest changed by 53 which increased total open position to 244
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 14.85, which was -19.4 lower than the previous day. The implied volatity was 31.15, the open interest changed by 46 which increased total open position to 188
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 32.55, which was 5.5 higher than the previous day. The implied volatity was 30.09, the open interest changed by -40 which decreased total open position to 142
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 26.25, which was 8.2 higher than the previous day. The implied volatity was 31.45, the open interest changed by 12 which increased total open position to 188
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 19.7, which was -4.75 lower than the previous day. The implied volatity was 32.33, the open interest changed by 11 which increased total open position to 176
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 26.2, which was 14.05 higher than the previous day. The implied volatity was 35.46, the open interest changed by 89 which increased total open position to 164
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 12, which was 2.9 higher than the previous day. The implied volatity was 32.5, the open interest changed by 11 which increased total open position to 77
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 10.3, which was 5.05 higher than the previous day. The implied volatity was 31.07, the open interest changed by -1 which decreased total open position to 64
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by 1 which increased total open position to 65
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 5.25, which was -2.6 lower than the previous day. The implied volatity was 29.19, the open interest changed by 9 which increased total open position to 65
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 7.4, which was -0.65 lower than the previous day. The implied volatity was 29.56, the open interest changed by 19 which increased total open position to 57
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 7.95, which was 0.7 higher than the previous day. The implied volatity was 29.95, the open interest changed by 18 which increased total open position to 34
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was 30.61, the open interest changed by 10 which increased total open position to 15
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 8.2, which was 1.35 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 3
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 6.85, which was -4.65 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 3
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 4
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 10, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 10, which was -3.05 lower than the previous day. The implied volatity was 33.1, the open interest changed by 0 which decreased total open position to 3
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 13.05, which was 4 higher than the previous day. The implied volatity was 36.56, the open interest changed by 1 which increased total open position to 3
On 9 Feb PNBHOUSING was trading at 866.35. 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 6 Feb PNBHOUSING was trading at 849.25. 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 5 Feb PNBHOUSING was trading at 846.40. 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 4 Feb PNBHOUSING was trading at 850.10. 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 3 Feb PNBHOUSING was trading at 822.80. 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 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PNBHOUSING was trading at 841.50. 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 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0
