PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
10 Mar 2026 11:28 AM IST
| PNBHOUSING 30-MAR-2026 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.69
Theta: -0.56
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 776.40 | 12.6 | 5.15 | 28.12 | 489 | 92 | 530 | |||||||||
| 9 Mar | 755.50 | 7.4 | -6.65 | 28.72 | 1,081 | 61 | 437 | |||||||||
| 6 Mar | 772.95 | 14.05 | -7.7 | 29.5 | 688 | 223 | 372 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 790.65 | 20.5 | -0.8 | 27.83 | 415 | 12 | 149 | |||||||||
| 4 Mar | 783.15 | 20.9 | -14.8 | 32.25 | 453 | 85 | 126 | |||||||||
| 2 Mar | 813.30 | 38.45 | -5.55 | 28.16 | 96 | 33 | 44 | |||||||||
| 27 Feb | 824.75 | 44 | -17 | 27.31 | 2 | 0 | 9 | |||||||||
| 26 Feb | 847.70 | 61 | 11.3 | - | 0 | 0 | 9 | |||||||||
| 25 Feb | 849.15 | 61 | 11.3 | 23.67 | 19 | 2 | 11 | |||||||||
| 24 Feb | 831.70 | 50 | -2.5 | 20.18 | 17 | 4 | 9 | |||||||||
| 23 Feb | 837.25 | 52.5 | -19.6 | 24.19 | 2 | 0 | 3 | |||||||||
| 20 Feb | 848.90 | 72.1 | 0.1 | 35.49 | 4 | 2 | 3 | |||||||||
| 19 Feb | 844.20 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 865.20 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 863.65 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 849.35 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 836.05 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 852.85 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 854.90 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 854.75 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 866.35 | 72 | -109 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 849.25 | 72 | -109 | 28.05 | 2 | 1 | 1 | |||||||||
| 5 Feb | 846.40 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 181 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 1 Feb | 805.35 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 825.40 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 812.40 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 860.25 | 181 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 800 expiring on 30MAR2026
Delta for 800 CE is 0.37
Historical price for 800 CE is as follows
On 10 Mar PNBHOUSING was trading at 776.40. The strike last trading price was 12.6, which was 5.15 higher than the previous day. The implied volatity was 28.12, the open interest changed by 92 which increased total open position to 530
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 7.4, which was -6.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by 61 which increased total open position to 437
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 14.05, which was -7.7 lower than the previous day. The implied volatity was 29.5, the open interest changed by 223 which increased total open position to 372
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 20.5, which was -0.8 lower than the previous day. The implied volatity was 27.83, the open interest changed by 12 which increased total open position to 149
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 20.9, which was -14.8 lower than the previous day. The implied volatity was 32.25, the open interest changed by 85 which increased total open position to 126
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 38.45, which was -5.55 lower than the previous day. The implied volatity was 28.16, the open interest changed by 33 which increased total open position to 44
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 44, which was -17 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 9
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 61, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 61, which was 11.3 higher than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 11
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 50, which was -2.5 lower than the previous day. The implied volatity was 20.18, the open interest changed by 4 which increased total open position to 9
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 52.5, which was -19.6 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 3
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 72.1, which was 0.1 higher than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 3
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb PNBHOUSING was trading at 866.35. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 72, which was -109 lower than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 1
On 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 181, 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 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 181, which was 0 lower than the previous day. The implied volatity was 0.7, 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 181, 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 181, 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 181, 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 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 181, 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 181, 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 181, 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 181, 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 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.69
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 776.40 | 32.5 | -13.8 | 29.44 | 19 | 1 | 759 |
| 9 Mar | 755.50 | 46.1 | 8.05 | 29.22 | 58 | -18 | 758 |
| 6 Mar | 772.95 | 38 | 10.05 | 31.36 | 396 | 151 | 776 |
| 5 Mar | 790.65 | 27.5 | -8.1 | 30.02 | 116 | -4 | 625 |
| 4 Mar | 783.15 | 36 | 17 | 34.41 | 1,042 | 208 | 573 |
| 2 Mar | 813.30 | 17 | 3 | 30.45 | 764 | 30 | 362 |
| 27 Feb | 824.75 | 15.1 | 6.4 | 29.64 | 185 | 25 | 334 |
| 26 Feb | 847.70 | 9.05 | 0.6 | 28.45 | 71 | 7 | 310 |
| 25 Feb | 849.15 | 8.5 | -4 | 28.42 | 217 | 24 | 304 |
| 24 Feb | 831.70 | 12 | -0.55 | 29.35 | 423 | 38 | 279 |
| 23 Feb | 837.25 | 12.25 | 1.6 | 29.23 | 196 | 15 | 241 |
| 20 Feb | 848.90 | 10.65 | -1.35 | 29.54 | 296 | 57 | 226 |
| 19 Feb | 844.20 | 12 | 2.1 | 29.88 | 198 | 148 | 158 |
| 18 Feb | 865.20 | 9.9 | -7.1 | 32.14 | 2 | 0 | 10 |
| 17 Feb | 863.65 | 17 | 2.4 | - | 0 | 0 | 10 |
| 16 Feb | 849.35 | 17 | 2.4 | - | 0 | 0 | 10 |
| 13 Feb | 836.05 | 17 | 2.4 | 30.99 | 6 | 1 | 10 |
| 12 Feb | 852.85 | 14.6 | 2.65 | - | 0 | 0 | 9 |
| 11 Feb | 854.90 | 14.6 | 2.65 | - | 0 | 0 | 9 |
| 10 Feb | 854.75 | 14.6 | 2.65 | 32.24 | 1 | 0 | 9 |
| 9 Feb | 866.35 | 11.95 | -9.45 | 32.13 | 1 | 0 | 9 |
| 6 Feb | 849.25 | 21.4 | 0.4 | 36.54 | 1 | 0 | 8 |
| 5 Feb | 846.40 | 21 | -3.25 | 35.25 | 9 | 1 | 1 |
| 4 Feb | 850.10 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 822.80 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 804.40 | 24.25 | 0 | 0.06 | 0 | 0 | 0 |
| 1 Feb | 805.35 | 24.25 | 0 | 1.23 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 24.25 | 0 | 2.96 | 0 | 0 | 0 |
| 29 Jan | 841.50 | 24.25 | 0 | 4.52 | 0 | 0 | 0 |
| 28 Jan | 845.55 | 24.25 | 0 | 4.74 | 0 | 0 | 0 |
| 27 Jan | 825.40 | 24.25 | 0 | 3.4 | 0 | 0 | 0 |
| 23 Jan | 812.40 | 24.25 | 0 | 2.02 | 0 | 0 | 0 |
| 22 Jan | 860.25 | 24.25 | 0 | 5.63 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 800 expiring on 30MAR2026
Delta for 800 PE is -0.62
Historical price for 800 PE is as follows
On 10 Mar PNBHOUSING was trading at 776.40. The strike last trading price was 32.5, which was -13.8 lower than the previous day. The implied volatity was 29.44, the open interest changed by 1 which increased total open position to 759
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 46.1, which was 8.05 higher than the previous day. The implied volatity was 29.22, the open interest changed by -18 which decreased total open position to 758
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 38, which was 10.05 higher than the previous day. The implied volatity was 31.36, the open interest changed by 151 which increased total open position to 776
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 27.5, which was -8.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by -4 which decreased total open position to 625
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 36, which was 17 higher than the previous day. The implied volatity was 34.41, the open interest changed by 208 which increased total open position to 573
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 30.45, the open interest changed by 30 which increased total open position to 362
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 15.1, which was 6.4 higher than the previous day. The implied volatity was 29.64, the open interest changed by 25 which increased total open position to 334
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 9.05, which was 0.6 higher than the previous day. The implied volatity was 28.45, the open interest changed by 7 which increased total open position to 310
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 8.5, which was -4 lower than the previous day. The implied volatity was 28.42, the open interest changed by 24 which increased total open position to 304
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 12, which was -0.55 lower than the previous day. The implied volatity was 29.35, the open interest changed by 38 which increased total open position to 279
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 12.25, which was 1.6 higher than the previous day. The implied volatity was 29.23, the open interest changed by 15 which increased total open position to 241
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 10.65, which was -1.35 lower than the previous day. The implied volatity was 29.54, the open interest changed by 57 which increased total open position to 226
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 12, which was 2.1 higher than the previous day. The implied volatity was 29.88, the open interest changed by 148 which increased total open position to 158
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 9.9, which was -7.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 10
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 17, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 17, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 17, which was 2.4 higher than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 10
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 14.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 14.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 14.6, which was 2.65 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 9
On 9 Feb PNBHOUSING was trading at 866.35. The strike last trading price was 11.95, which was -9.45 lower than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 9
On 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 21.4, which was 0.4 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 8
On 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 21, which was -3.25 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 1
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 24.25, which was 0 lower than the previous day. The implied volatity was 0.06, 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 24.25, which was 0 lower than the previous day. The implied volatity was 1.23, 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 24.25, which was 0 lower than the previous day. The implied volatity was 2.96, 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 24.25, which was 0 lower than the previous day. The implied volatity was 4.52, 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 24.25, which was 0 lower than the previous day. The implied volatity was 4.74, 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 24.25, which was 0 lower than the previous day. The implied volatity was 3.4, 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 24.25, which was 0 lower than the previous day. The implied volatity was 2.02, 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 24.25, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
