PNBHOUSING

Pnb Housing Fin Ltd.

834.1 +11.30 (1.37%)

L: 820.15 H: 843.5

Back to Option Chain

Historical option data for PNBHOUSING
04 Feb 2026 11:03 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PNBHOUSING 24-FEB-2026 830 CE
Delta: 0.55 Vega: 0.77 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	833.10	27.2 ₹ 17,680	2.9 1885.00	31.44	211 1,37,150	-15 -9,750	332 2,15,800
3 Feb	822.80	24.65 ₹ 16,022.5	9.7 6305.00	33.99	571 3,71,150	69 44,850	347 2,25,550
2 Feb	804.40	16.3 ₹ 10,595	-3.25 -2112.50	30.66	414 2,69,100	2 1,300	280 1,82,000
1 Feb	805.35	18.2 ₹ 11,830	-12.15 -7897.50	35.56	368 2,39,200	-19 -12,350	279 1,81,350
30 Jan	822.40	30 ₹ 19,500	-9.5 -6175.00	35.94	475 3,08,750	146 94,900	299 1,94,350
29 Jan	841.50	36.8 ₹ 23,920	-5.35 -3477.50	34.51	88 57,200	-8 -5,200	153 99,450
28 Jan	845.55	42.1 ₹ 27,365	5.45 3542.50	34.03	1,180 7,67,000	-80 -52,000	160 1,04,000
27 Jan	825.40	38 ₹ 24,700	8.75 5687.50	39.92	989 6,42,850	190 1,23,500	246 1,59,900
23 Jan	812.40	28.1 ₹ 18,265	-114.8 -74620.00	34.4	253 1,64,450	59 38,350	59 38,350

22 Jan	860.25	142.9 ₹ 92,885	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 830 expiring on 24FEB2026

Delta for 830 CE is 0.55

Historical price for 830 CE is as follows

On 4 Feb PNBHOUSING was trading at 833.10. The strike last trading price was 27.2, which was 2.9 higher than the previous day. The implied volatity was 31.44, the open interest changed by -15 which decreased total open position to 332

On 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 24.65, which was 9.7 higher than the previous day. The implied volatity was 33.99, the open interest changed by 69 which increased total open position to 347

On 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 16.3, which was -3.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 280

On 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 18.2, which was -12.15 lower than the previous day. The implied volatity was 35.56, the open interest changed by -19 which decreased total open position to 279

On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 30, which was -9.5 lower than the previous day. The implied volatity was 35.94, the open interest changed by 146 which increased total open position to 299

On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 36.8, which was -5.35 lower than the previous day. The implied volatity was 34.51, the open interest changed by -8 which decreased total open position to 153

On 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 42.1, which was 5.45 higher than the previous day. The implied volatity was 34.03, the open interest changed by -80 which decreased total open position to 160

On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 38, which was 8.75 higher than the previous day. The implied volatity was 39.92, the open interest changed by 190 which increased total open position to 246

On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 28.1, which was -114.8 lower than the previous day. The implied volatity was 34.4, the open interest changed by 59 which increased total open position to 59

On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 142.9, 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 24FEB2026 830 PE
Delta: -0.44 Vega: 0.77 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	833.10	22 ₹ 14,300	-5.6 -3640.00	32.84	131 85,150	33 21,450	165 1,07,250
3 Feb	822.80	26.8 ₹ 17,420	-8.35 -5427.50	31.2	129 83,850	28 18,200	132 85,800
2 Feb	804.40	34.5 ₹ 22,425	-3.95 -2567.50	30.12	54 35,100	-6 -3,900	106 68,900
1 Feb	805.35	38.85 ₹ 25,252.5	6.15 3997.50	30.11	97 63,050	-24 -15,600	112 72,800
30 Jan	822.40	32.45 ₹ 21,092.5	7.9 5135.00	36.71	117 76,050	35 22,750	136 88,400
29 Jan	841.50	24.85 ₹ 16,152.5	1.05 682.50	34.44	46 29,900	1 650	101 65,650
28 Jan	845.55	23.8 ₹ 15,470	-9.7 -6305.00	36.51	430 2,79,500	42 27,300	106 68,900
27 Jan	825.40	32.35 ₹ 21,027.5	-13.85 -9002.50	37.22	380 2,47,000	0 0	64 41,600
23 Jan	812.40	49.15 ₹ 31,947.5	23.55 15307.50	45.15	954 6,20,100	31 20,150	64 41,600
22 Jan	860.25	27 ₹ 17,550	6.65 4322.50	42.1	101 65,650	40 26,000	40 26,000

For Pnb Housing Fin Ltd. - strike price 830 expiring on 24FEB2026

Delta for 830 PE is -0.44

Historical price for 830 PE is as follows

On 4 Feb PNBHOUSING was trading at 833.10. The strike last trading price was 22, which was -5.6 lower than the previous day. The implied volatity was 32.84, the open interest changed by 33 which increased total open position to 165

On 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 26.8, which was -8.35 lower than the previous day. The implied volatity was 31.2, the open interest changed by 28 which increased total open position to 132

On 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 34.5, which was -3.95 lower than the previous day. The implied volatity was 30.12, the open interest changed by -6 which decreased total open position to 106

On 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 38.85, which was 6.15 higher than the previous day. The implied volatity was 30.11, the open interest changed by -24 which decreased total open position to 112

On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 32.45, which was 7.9 higher than the previous day. The implied volatity was 36.71, the open interest changed by 35 which increased total open position to 136

On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 24.85, which was 1.05 higher than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 101

On 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 23.8, which was -9.7 lower than the previous day. The implied volatity was 36.51, the open interest changed by 42 which increased total open position to 106

On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 32.35, which was -13.85 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 64

On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 49.15, which was 23.55 higher than the previous day. The implied volatity was 45.15, the open interest changed by 31 which increased total open position to 64

On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 27, which was 6.65 higher than the previous day. The implied volatity was 42.1, the open interest changed by 40 which increased total open position to 40

Related Pages for PNBHOUSING

PNBHOUSING

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD