PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
04 Mar 2026 04:13 PM IST
| PNBHOUSING 30-MAR-2026 830 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.69
Theta: -0.47
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 783.15 | 10.45 | -9.8 | 31.19 | 507 | 62 | 257 | |||||||||
| 2 Mar | 813.30 | 22 | -4.55 | 27.67 | 291 | 136 | 198 | |||||||||
| 27 Feb | 824.75 | 25.85 | -13.75 | 26.42 | 64 | 14 | 59 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 847.70 | 38.85 | -2.35 | 26.86 | 32 | -2 | 44 | |||||||||
| 25 Feb | 849.15 | 41.15 | 8.85 | 26.09 | 55 | -5 | 47 | |||||||||
| 24 Feb | 831.70 | 33.7 | -0.3 | 25.13 | 136 | 49 | 54 | |||||||||
| 23 Feb | 837.25 | 33.55 | -31.7 | 25.09 | 6 | 2 | 2 | |||||||||
| 20 Feb | 848.90 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 844.20 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 865.20 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 863.65 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 849.35 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 836.05 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 852.85 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 854.90 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 854.75 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 866.35 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 849.25 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 846.40 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | 65.25 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 65.25 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 1 Feb | 805.35 | 65.25 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 65.25 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | 65.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 65.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 830 expiring on 30MAR2026
Delta for 830 CE is 0.27
Historical price for 830 CE is as follows
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 10.45, which was -9.8 lower than the previous day. The implied volatity was 31.19, the open interest changed by 62 which increased total open position to 257
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 22, which was -4.55 lower than the previous day. The implied volatity was 27.67, the open interest changed by 136 which increased total open position to 198
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 25.85, which was -13.75 lower than the previous day. The implied volatity was 26.42, the open interest changed by 14 which increased total open position to 59
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 38.85, which was -2.35 lower than the previous day. The implied volatity was 26.86, the open interest changed by -2 which decreased total open position to 44
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 41.15, which was 8.85 higher than the previous day. The implied volatity was 26.09, the open interest changed by -5 which decreased total open position to 47
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 33.7, which was -0.3 lower than the previous day. The implied volatity was 25.13, the open interest changed by 49 which increased total open position to 54
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 33.55, which was -31.7 lower than the previous day. The implied volatity was 25.09, the open interest changed by 2 which increased total open position to 2
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, which was 0 lower than the previous day. The implied volatity was 0.03, 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 65.25, which was 0 lower than the previous day. The implied volatity was 3.2, 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 65.25, which was 0 lower than the previous day. The implied volatity was 1.66, 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 65.25, which was 0 lower than the previous day. The implied volatity was 0.01, 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 65.25, 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 65.25, 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 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.59
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 783.15 | 48.6 | 16.6 | 23.54 | 18 | -1 | 44 |
| 2 Mar | 813.30 | 30.35 | 4.05 | 29.82 | 117 | -15 | 51 |
| 27 Feb | 824.75 | 28.9 | 12.1 | 30.77 | 107 | 0 | 65 |
| 26 Feb | 847.70 | 18.1 | 1.35 | 28.14 | 57 | 5 | 64 |
| 25 Feb | 849.15 | 17 | -6.95 | 28.04 | 82 | -1 | 58 |
| 24 Feb | 831.70 | 23.1 | 0.35 | 29.79 | 120 | 15 | 57 |
| 23 Feb | 837.25 | 22.9 | 4.75 | 28.86 | 107 | 40 | 43 |
| 20 Feb | 848.90 | 18.15 | -43 | 27.68 | 4 | 3 | 3 |
| 19 Feb | 844.20 | 61.15 | 0 | 2.48 | 0 | 0 | 0 |
| 18 Feb | 865.20 | 61.15 | 0 | 4.39 | 0 | 0 | 0 |
| 17 Feb | 863.65 | 61.15 | 0 | 4.14 | 0 | 0 | 0 |
| 16 Feb | 849.35 | 61.15 | 0 | 2.66 | 0 | 0 | 0 |
| 13 Feb | 836.05 | 61.15 | 0 | 1.52 | 0 | 0 | 0 |
| 12 Feb | 852.85 | 61.15 | 0 | 3 | 0 | 0 | 0 |
| 11 Feb | 854.90 | 61.15 | 0 | 3.17 | 0 | 0 | 0 |
| 10 Feb | 854.75 | 61.15 | 0 | 3.2 | 0 | 0 | 0 |
| 9 Feb | 866.35 | 61.15 | 0 | 4.23 | 0 | 0 | 0 |
| 6 Feb | 849.25 | 61.15 | 0 | 2.88 | 0 | 0 | 0 |
| 5 Feb | 846.40 | 61.15 | 0 | 2.44 | 0 | 0 | 0 |
| 4 Feb | 850.10 | 61.15 | 0 | 2.66 | 0 | 0 | 0 |
| 3 Feb | 822.80 | 61.15 | 0 | 0.77 | 0 | 0 | 0 |
| 2 Feb | 804.40 | 61.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 805.35 | 61.15 | 0 | 0.29 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 61.15 | 0 | 0.46 | 0 | 0 | 0 |
| 29 Jan | 841.50 | 61.15 | 0 | 1.8 | 0 | 0 | 0 |
| 28 Jan | 845.55 | 61.15 | 0 | 2.28 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 830 expiring on 30MAR2026
Delta for 830 PE is -0.79
Historical price for 830 PE is as follows
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 48.6, which was 16.6 higher than the previous day. The implied volatity was 23.54, the open interest changed by -1 which decreased total open position to 44
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 30.35, which was 4.05 higher than the previous day. The implied volatity was 29.82, the open interest changed by -15 which decreased total open position to 51
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 28.9, which was 12.1 higher than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 65
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 18.1, which was 1.35 higher than the previous day. The implied volatity was 28.14, the open interest changed by 5 which increased total open position to 64
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 17, which was -6.95 lower than the previous day. The implied volatity was 28.04, the open interest changed by -1 which decreased total open position to 58
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 23.1, which was 0.35 higher than the previous day. The implied volatity was 29.79, the open interest changed by 15 which increased total open position to 57
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 22.9, which was 4.75 higher than the previous day. The implied volatity was 28.86, the open interest changed by 40 which increased total open position to 43
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 18.15, which was -43 lower than the previous day. The implied volatity was 27.68, the open interest changed by 3 which increased total open position to 3
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.48, 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 61.15, which was 0 lower than the previous day. The implied volatity was 4.39, 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 61.15, which was 0 lower than the previous day. The implied volatity was 4.14, 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 61.15, which was 0 lower than the previous day. The implied volatity was 2.66, 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 61.15, which was 0 lower than the previous day. The implied volatity was 1.52, 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 61.15, which was 0 lower than the previous day. The implied volatity was 3, 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 61.15, which was 0 lower than the previous day. The implied volatity was 3.17, 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 61.15, which was 0 lower than the previous day. The implied volatity was 3.2, 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 61.15, which was 0 lower than the previous day. The implied volatity was 4.23, 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 61.15, which was 0 lower than the previous day. The implied volatity was 2.88, 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 61.15, which was 0 lower than the previous day. The implied volatity was 2.44, 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 61.15, which was 0 lower than the previous day. The implied volatity was 2.66, 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 61.15, which was 0 lower than the previous day. The implied volatity was 0.77, 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 61.15, 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 61.15, which was 0 lower than the previous day. The implied volatity was 0.29, 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 61.15, which was 0 lower than the previous day. The implied volatity was 0.46, 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 61.15, which was 0 lower than the previous day. The implied volatity was 1.8, 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 61.15, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
