PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
17 Mar 2026 04:13 PM IST
| PNBHOUSING 30-MAR-2026 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.58
Theta: -0.77
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 779.95 | 14.25 | 4.05 | 30.62 | 152 | 21 | 114 | |||||||||
| 16 Mar | 766.75 | 10.2 | -2.5 | 29.51 | 45 | -10 | 94 | |||||||||
| 13 Mar | 763.90 | 12.7 | -6.85 | 31.97 | 16 | 7 | 104 | |||||||||
| 12 Mar | 780.15 | 19.75 | 2.05 | 32.35 | 69 | -4 | 97 | |||||||||
| 11 Mar | 776.50 | 17.85 | -6.8 | 31.6 | 171 | 7 | 100 | |||||||||
| 10 Mar | 791.30 | 26.35 | 15.1 | 29.75 | 229 | 25 | 101 | |||||||||
| 9 Mar | 755.50 | 11.4 | -6.65 | 31 | 86 | -15 | 76 | |||||||||
| 6 Mar | 772.95 | 18.1 | -8.45 | 30 | 135 | 31 | 88 | |||||||||
| 5 Mar | 790.65 | 26.5 | -0.1 | 29.28 | 130 | 31 | 59 | |||||||||
| 4 Mar | 783.15 | 25.25 | -60.7 | 32.3 | 66 | 30 | 30 | |||||||||
| 2 Mar | 813.30 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 824.75 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 847.70 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 849.15 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 831.70 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 837.25 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 848.90 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 844.20 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 865.20 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 863.65 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 849.35 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 836.05 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 852.85 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 854.90 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 854.75 | 85.95 | 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 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 805.35 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 85.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 85.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 790 expiring on 30MAR2026
Delta for 790 CE is 0.44
Historical price for 790 CE is as follows
On 17 Mar PNBHOUSING was trading at 779.95. The strike last trading price was 14.25, which was 4.05 higher than the previous day. The implied volatity was 30.62, the open interest changed by 21 which increased total open position to 114
On 16 Mar PNBHOUSING was trading at 766.75. The strike last trading price was 10.2, which was -2.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by -10 which decreased total open position to 94
On 13 Mar PNBHOUSING was trading at 763.90. The strike last trading price was 12.7, which was -6.85 lower than the previous day. The implied volatity was 31.97, the open interest changed by 7 which increased total open position to 104
On 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 19.75, which was 2.05 higher than the previous day. The implied volatity was 32.35, the open interest changed by -4 which decreased total open position to 97
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 17.85, which was -6.8 lower than the previous day. The implied volatity was 31.6, the open interest changed by 7 which increased total open position to 100
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 26.35, which was 15.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 25 which increased total open position to 101
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 11.4, which was -6.65 lower than the previous day. The implied volatity was 31, the open interest changed by -15 which decreased total open position to 76
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 18.1, which was -8.45 lower than the previous day. The implied volatity was 30, the open interest changed by 31 which increased total open position to 88
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 26.5, which was -0.1 lower than the previous day. The implied volatity was 29.28, the open interest changed by 31 which increased total open position to 59
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 25.25, which was -60.7 lower than the previous day. The implied volatity was 32.3, the open interest changed by 30 which increased total open position to 30
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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 0
| PNBHOUSING 30MAR2026 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.58
Theta: -0.56
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 779.95 | 22.4 | -14.65 | 30.55 | 43 | -2 | 104 |
| 16 Mar | 766.75 | 37.05 | -1.8 | 44.18 | 6 | -3 | 108 |
| 13 Mar | 763.90 | 38.85 | 10.9 | 41.12 | 11 | -6 | 112 |
| 12 Mar | 780.15 | 28.5 | -0.2 | 36.89 | 68 | -14 | 117 |
| 11 Mar | 776.50 | 29.4 | 10.8 | 33.95 | 245 | 2 | 131 |
| 10 Mar | 791.30 | 18 | -22.3 | 29.71 | 86 | 5 | 123 |
| 9 Mar | 755.50 | 38.75 | 6.25 | 29.27 | 52 | -20 | 118 |
| 6 Mar | 772.95 | 32.15 | 11.3 | 31.83 | 130 | -5 | 135 |
| 5 Mar | 790.65 | 22.15 | -6.35 | 29.76 | 125 | -39 | 140 |
| 4 Mar | 783.15 | 30.85 | 15.3 | 34.96 | 393 | 55 | 177 |
| 2 Mar | 813.30 | 14.7 | 2.95 | 31.99 | 135 | 72 | 123 |
| 27 Feb | 824.75 | 12.1 | 5.7 | 29.84 | 11 | 1 | 49 |
| 26 Feb | 847.70 | 6.4 | -0.65 | 27.67 | 4 | 1 | 49 |
| 25 Feb | 849.15 | 7.05 | -7.1 | 29.33 | 30 | 21 | 47 |
| 24 Feb | 831.70 | 14.15 | 4 | 35.44 | 39 | 13 | 25 |
| 23 Feb | 837.25 | 9.7 | -32.55 | 29.09 | 25 | 13 | 13 |
| 20 Feb | 848.90 | 42.25 | 0 | 6.82 | 0 | 0 | 0 |
| 19 Feb | 844.20 | 42.25 | 0 | 6.56 | 0 | 0 | 0 |
| 18 Feb | 865.20 | 42.25 | 0 | 8.13 | 0 | 0 | 0 |
| 17 Feb | 863.65 | 42.25 | 0 | 7.84 | 0 | 0 | 0 |
| 16 Feb | 849.35 | 42.25 | 0 | 6.47 | 0 | 0 | 0 |
| 13 Feb | 836.05 | 42.25 | 0 | 5.38 | 0 | 0 | 0 |
| 12 Feb | 852.85 | 42.25 | 0 | 6.66 | 0 | 0 | 0 |
| 11 Feb | 854.90 | 42.25 | 0 | 6.88 | 0 | 0 | 0 |
| 10 Feb | 854.75 | 42.25 | 0 | 6.76 | 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 | 42.25 | 0 | 0.42 | 0 | 0 | 0 |
| 1 Feb | 805.35 | 42.25 | 0 | 2.03 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 42.25 | 0 | 3.8 | 0 | 0 | 0 |
| 29 Jan | 841.50 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 845.55 | 42.25 | 0 | 5.17 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 790 expiring on 30MAR2026
Delta for 790 PE is -0.56
Historical price for 790 PE is as follows
On 17 Mar PNBHOUSING was trading at 779.95. The strike last trading price was 22.4, which was -14.65 lower than the previous day. The implied volatity was 30.55, the open interest changed by -2 which decreased total open position to 104
On 16 Mar PNBHOUSING was trading at 766.75. The strike last trading price was 37.05, which was -1.8 lower than the previous day. The implied volatity was 44.18, the open interest changed by -3 which decreased total open position to 108
On 13 Mar PNBHOUSING was trading at 763.90. The strike last trading price was 38.85, which was 10.9 higher than the previous day. The implied volatity was 41.12, the open interest changed by -6 which decreased total open position to 112
On 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 28.5, which was -0.2 lower than the previous day. The implied volatity was 36.89, the open interest changed by -14 which decreased total open position to 117
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 29.4, which was 10.8 higher than the previous day. The implied volatity was 33.95, the open interest changed by 2 which increased total open position to 131
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 18, which was -22.3 lower than the previous day. The implied volatity was 29.71, the open interest changed by 5 which increased total open position to 123
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 38.75, which was 6.25 higher than the previous day. The implied volatity was 29.27, the open interest changed by -20 which decreased total open position to 118
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 32.15, which was 11.3 higher than the previous day. The implied volatity was 31.83, the open interest changed by -5 which decreased total open position to 135
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 22.15, which was -6.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by -39 which decreased total open position to 140
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 30.85, which was 15.3 higher than the previous day. The implied volatity was 34.96, the open interest changed by 55 which increased total open position to 177
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 14.7, which was 2.95 higher than the previous day. The implied volatity was 31.99, the open interest changed by 72 which increased total open position to 123
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 12.1, which was 5.7 higher than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 49
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 27.67, the open interest changed by 1 which increased total open position to 49
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 7.05, which was -7.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 21 which increased total open position to 47
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 14.15, which was 4 higher than the previous day. The implied volatity was 35.44, the open interest changed by 13 which increased total open position to 25
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 9.7, which was -32.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 13 which increased total open position to 13
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 6.82, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.56, 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 42.25, which was 0 lower than the previous day. The implied volatity was 8.13, 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 42.25, which was 0 lower than the previous day. The implied volatity was 7.84, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.47, 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 42.25, which was 0 lower than the previous day. The implied volatity was 5.38, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.66, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.88, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.76, 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 42.25, which was 0 lower than the previous day. The implied volatity was 0.42, 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 42.25, which was 0 lower than the previous day. The implied volatity was 2.03, 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 42.25, which was 0 lower than the previous day. The implied volatity was 3.8, 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 42.25, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
