PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
02 Mar 2026 04:13 PM IST
| PNBHOUSING 30-MAR-2026 840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.88
Theta: -0.52
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 813.30 | 17.8 | -4.05 | 27.56 | 221 | 4 | 146 | |||||||||
| 27 Feb | 824.75 | 21.2 | -13.1 | 26.33 | 316 | 79 | 133 | |||||||||
| 26 Feb | 847.70 | 33.8 | -1.55 | 27.63 | 56 | 14 | 56 | |||||||||
| 25 Feb | 849.15 | 35.1 | 8.3 | 26.09 | 322 | 16 | 42 | |||||||||
| 24 Feb | 831.70 | 26.8 | -126.05 | 23.68 | 44 | 27 | 27 | |||||||||
| 23 Feb | 837.25 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 848.90 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 844.20 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 865.20 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 863.65 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 849.35 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 836.05 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 852.85 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 854.90 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 854.75 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 866.35 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 849.25 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 846.40 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | 152.85 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | 152.85 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 152.85 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 805.35 | 152.85 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 152.85 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 152.85 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 27 Jan | 825.40 | 152.85 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 23 Jan | 812.40 | 152.85 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 22 Jan | 860.25 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 930.55 | 152.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 840 expiring on 30MAR2026
Delta for 840 CE is 0.41
Historical price for 840 CE is as follows
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 17.8, which was -4.05 lower than the previous day. The implied volatity was 27.56, the open interest changed by 4 which increased total open position to 146
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 21.2, which was -13.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by 79 which increased total open position to 133
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 33.8, which was -1.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by 14 which increased total open position to 56
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 35.1, which was 8.3 higher than the previous day. The implied volatity was 26.09, the open interest changed by 16 which increased total open position to 42
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 26.8, which was -126.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by 27 which increased total open position to 27
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, 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 152.85, which was 0 lower than the previous day. The implied volatity was 0.16, 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 152.85, which was 0 lower than the previous day. The implied volatity was 0.21, 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 152.85, which was 0 lower than the previous day. The implied volatity was 3.25, 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 152.85, which was 0 lower than the previous day. The implied volatity was 2.38, 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 152.85, which was 0 lower than the previous day. The implied volatity was 0.41, 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 152.85, 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 152.85, 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 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 152.85, which was 0 lower than the previous day. The implied volatity was 1.06, 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 152.85, which was 0 lower than the previous day. The implied volatity was 1.36, 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 152.85, 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 21 Jan PNBHOUSING was trading at 930.55. The strike last trading price was 152.85, 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 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.89
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 813.30 | 37.25 | 5.65 | 31.08 | 48 | 14 | 154 |
| 27 Feb | 824.75 | 34.55 | 13.8 | 31.1 | 127 | 9 | 139 |
| 26 Feb | 847.70 | 22.05 | 1.5 | 27.92 | 128 | 4 | 130 |
| 25 Feb | 849.15 | 20.6 | -7.5 | 27.68 | 314 | 76 | 127 |
| 24 Feb | 831.70 | 26.55 | -1.25 | 28.65 | 58 | -1 | 52 |
| 23 Feb | 837.25 | 28 | 5.55 | 29.32 | 122 | 48 | 52 |
| 20 Feb | 848.90 | 22.45 | -13.05 | 28 | 4 | 1 | 1 |
| 19 Feb | 844.20 | 35.5 | 0 | 1.6 | 0 | 0 | 0 |
| 18 Feb | 865.20 | 35.5 | 0 | 3.46 | 0 | 0 | 0 |
| 17 Feb | 863.65 | 35.5 | 0 | 3.34 | 0 | 0 | 0 |
| 16 Feb | 849.35 | 35.5 | 0 | 2.16 | 0 | 0 | 0 |
| 13 Feb | 836.05 | 35.5 | 0 | 0.67 | 0 | 0 | 0 |
| 12 Feb | 852.85 | 35.5 | 0 | 2.08 | 0 | 0 | 0 |
| 11 Feb | 854.90 | 35.5 | 0 | 2.42 | 0 | 0 | 0 |
| 10 Feb | 854.75 | 35.5 | 0 | 2.41 | 0 | 0 | 0 |
| 9 Feb | 866.35 | 35.5 | 0 | 3.36 | 0 | 0 | 0 |
| 6 Feb | 849.25 | 35.5 | 0 | 1.94 | 0 | 0 | 0 |
| 5 Feb | 846.40 | 35.5 | 0 | 1.71 | 0 | 0 | 0 |
| 4 Feb | 850.10 | 35.5 | 0 | 1.8 | 0 | 0 | 0 |
| 3 Feb | 822.80 | 35.5 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Feb | 804.40 | 35.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 805.35 | 35.5 | 0 | 0.2 | 0 | 0 | 0 |
| 30 Jan | 822.40 | 35.5 | 0 | 0.22 | 0 | 0 | 0 |
| 29 Jan | 841.50 | 35.5 | 0 | 0.9 | 0 | 0 | 0 |
| 28 Jan | 845.55 | 35.5 | 0 | 1.66 | 0 | 0 | 0 |
| 27 Jan | 825.40 | 35.5 | 0 | 0.53 | 0 | 0 | 0 |
| 23 Jan | 812.40 | 35.5 | 0 | 0.05 | 0 | 0 | 0 |
| 22 Jan | 860.25 | 35.5 | 0 | 2.61 | 0 | 0 | 0 |
| 21 Jan | 930.55 | 35.5 | 0 | 7.67 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 840 expiring on 30MAR2026
Delta for 840 PE is -0.57
Historical price for 840 PE is as follows
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 37.25, which was 5.65 higher than the previous day. The implied volatity was 31.08, the open interest changed by 14 which increased total open position to 154
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 34.55, which was 13.8 higher than the previous day. The implied volatity was 31.1, the open interest changed by 9 which increased total open position to 139
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 22.05, which was 1.5 higher than the previous day. The implied volatity was 27.92, the open interest changed by 4 which increased total open position to 130
On 25 Feb PNBHOUSING was trading at 849.15. The strike last trading price was 20.6, which was -7.5 lower than the previous day. The implied volatity was 27.68, the open interest changed by 76 which increased total open position to 127
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 26.55, which was -1.25 lower than the previous day. The implied volatity was 28.65, the open interest changed by -1 which decreased total open position to 52
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 28, which was 5.55 higher than the previous day. The implied volatity was 29.32, the open interest changed by 48 which increased total open position to 52
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 22.45, which was -13.05 lower than the previous day. The implied volatity was 28, the open interest changed by 1 which increased total open position to 1
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 1.6, 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 35.5, which was 0 lower than the previous day. The implied volatity was 3.46, 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 35.5, which was 0 lower than the previous day. The implied volatity was 3.34, 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 35.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 35.5, which was 0 lower than the previous day. The implied volatity was 0.67, 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 35.5, which was 0 lower than the previous day. The implied volatity was 2.08, 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 35.5, which was 0 lower than the previous day. The implied volatity was 2.42, 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 35.5, which was 0 lower than the previous day. The implied volatity was 2.41, 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 35.5, which was 0 lower than the previous day. The implied volatity was 3.36, 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 35.5, which was 0 lower than the previous day. The implied volatity was 1.94, 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 35.5, which was 0 lower than the previous day. The implied volatity was 1.71, 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 35.5, 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 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 35.5, 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 35.5, 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 35.5, which was 0 lower than the previous day. The implied volatity was 0.2, 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 35.5, which was 0 lower than the previous day. The implied volatity was 0.22, 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 35.5, which was 0 lower than the previous day. The implied volatity was 0.9, 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 35.5, 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 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 0.53, 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 35.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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 35.5, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PNBHOUSING was trading at 930.55. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
