PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
06 Mar 2026 04:13 PM IST
| PNBHOUSING 30-MAR-2026 810 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.69
Theta: -0.48
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 772.95 | 10.85 | -6.95 | 29.3 | 73 | 0 | 121 | |||||||||
| 5 Mar | 790.65 | 17.3 | -0.05 | 28.99 | 72 | 4 | 122 | |||||||||
| 4 Mar | 783.15 | 16.95 | -12.75 | 32 | 261 | 96 | 118 | |||||||||
| 2 Mar | 813.30 | 32.35 | -19.4 | 27.99 | 60 | 19 | 27 | |||||||||
| 27 Feb | 824.75 | 51.75 | 8.7 | - | 0 | 0 | 8 | |||||||||
| 26 Feb | 847.70 | 51.75 | 8.7 | - | 0 | 0 | 8 | |||||||||
| 25 Feb | 849.15 | 51.75 | 8.7 | 21.76 | 3 | 0 | 7 | |||||||||
| 24 Feb | 831.70 | 43.05 | -7.85 | 21.12 | 9 | 3 | 9 | |||||||||
| 23 Feb | 837.25 | 50.9 | -24.2 | 30.07 | 7 | 5 | 5 | |||||||||
| 20 Feb | 848.90 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 844.20 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 865.20 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 863.65 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 849.35 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 836.05 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 852.85 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 854.90 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 854.75 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 866.35 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 849.25 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 846.40 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 75.1 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 1 Feb | 805.35 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | 75.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 75.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 810 expiring on 30MAR2026
Delta for 810 CE is 0.3
Historical price for 810 CE is as follows
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 10.85, which was -6.95 lower than the previous day. The implied volatity was 29.3, the open interest changed by 0 which decreased total open position to 121
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 17.3, which was -0.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 4 which increased total open position to 122
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 16.95, which was -12.75 lower than the previous day. The implied volatity was 32, the open interest changed by 96 which increased total open position to 118
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 32.35, which was -19.4 lower than the previous day. The implied volatity was 27.99, the open interest changed by 19 which increased total open position to 27
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 51.75, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 51.75, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 51.75, which was 8.7 higher than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 7
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 43.05, which was -7.85 lower than the previous day. The implied volatity was 21.12, the open interest changed by 3 which increased total open position to 9
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 50.9, which was -24.2 lower than the previous day. The implied volatity was 30.07, the open interest changed by 5 which increased total open position to 5
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 75.1, 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 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 75.1, 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 4 Feb PNBHOUSING was trading at 850.10. The strike last trading price was 75.1, 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 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 75.1, 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 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 75.1, which was 0 lower than the previous day. The implied volatity was 1.61, 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 75.1, 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 75.1, 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 75.1, 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 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 75.1, 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 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 772.95 | 33.8 | 11.1 | - | 0 | 0 | 29 |
| 5 Mar | 790.65 | 33.8 | 11.1 | - | 47 | -5 | 0 |
| 4 Mar | 783.15 | 33.8 | 11.1 | 23.78 | 47 | -4 | 30 |
| 2 Mar | 813.30 | 21.7 | 10.3 | 31.17 | 164 | 14 | 32 |
| 27 Feb | 824.75 | 11.85 | 1.15 | - | 19 | 0 | 18 |
| 26 Feb | 847.70 | 11.85 | 1.15 | 28.69 | 19 | 6 | 17 |
| 25 Feb | 849.15 | 11 | -5 | 28.46 | 64 | -4 | 11 |
| 24 Feb | 831.70 | 15.7 | -0.25 | 30.08 | 14 | 2 | 15 |
| 23 Feb | 837.25 | 15.95 | 4 | 29.66 | 13 | 12 | 12 |
| 20 Feb | 848.90 | 11.95 | -28.45 | - | 0 | 0 | 0 |
| 19 Feb | 844.20 | 11.95 | -28.45 | 26.68 | 1 | 0 | 1 |
| 18 Feb | 865.20 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 17 Feb | 863.65 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 16 Feb | 849.35 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 13 Feb | 836.05 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 12 Feb | 852.85 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 11 Feb | 854.90 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 10 Feb | 854.75 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 9 Feb | 866.35 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 6 Feb | 849.25 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 5 Feb | 846.40 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 4 Feb | 850.10 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 3 Feb | 822.80 | 40.4 | -10.8 | - | 0 | 0 | 1 |
| 2 Feb | 804.40 | 51.2 | 0 | 0.48 | 0 | 0 | 0 |
| 1 Feb | 805.35 | 51.2 | 0 | 0.28 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 51.2 | 0 | 2.11 | 0 | 0 | 0 |
| 29 Jan | 841.50 | 51.2 | 0 | 3.33 | 0 | 0 | 0 |
| 28 Jan | 845.55 | 51.2 | 0 | 3.91 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 810 expiring on 30MAR2026
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 33.8, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 33.8, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 33.8, which was 11.1 higher than the previous day. The implied volatity was 23.78, the open interest changed by -4 which decreased total open position to 30
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 21.7, which was 10.3 higher than the previous day. The implied volatity was 31.17, the open interest changed by 14 which increased total open position to 32
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 11.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 11.85, which was 1.15 higher than the previous day. The implied volatity was 28.69, the open interest changed by 6 which increased total open position to 17
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was 28.46, the open interest changed by -4 which decreased total open position to 11
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 15.7, which was -0.25 lower than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 15
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 15.95, which was 4 higher than the previous day. The implied volatity was 29.66, the open interest changed by 12 which increased total open position to 12
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 11.95, which was -28.45 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 11.95, which was -28.45 lower than the previous day. The implied volatity was 26.68, 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 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 40.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 40.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb PNBHOUSING was trading at 850.10. The strike last trading price was 40.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 40.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was 0.48, 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 51.2, which was 0 lower than the previous day. The implied volatity was 0.28, 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 51.2, which was 0 lower than the previous day. The implied volatity was 2.11, 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 51.2, which was 0 lower than the previous day. The implied volatity was 3.33, 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 51.2, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
