PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
16 Apr 2026 04:11 PM IST
| PNBHOUSING 28-Apr-2026 (11d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -1.08
Gamma: 0.00423
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 893.80 | 57.1 | 16.950000000000003 | 47.42 | 99 | -13 | 106 | |||||||||
| 15 Apr | 866.55 | 41 | 10.25 | 45.32 | 91 | -11 | 120 | |||||||||
| 13 Apr | 846.65 | 31.75 | -13.649999999999999 | 46.47 | 138 | 22 | 133 | |||||||||
| 10 Apr | 864.75 | 45.4 | 2.3999999999999986 | 48.43 | 65 | 0 | 112 | |||||||||
| 9 Apr | 862.95 | 43 | -6.35 | 43.2 | 54 | -4 | 112 | |||||||||
| 8 Apr | 873.30 | 51 | 28.35 | 42.1 | 293 | -25 | 116 | |||||||||
| 7 Apr | 817.00 | 21.75 | -1.05 | 44.5 | 109 | 12 | 141 | |||||||||
| 6 Apr | 817.35 | 23.6 | 11.95 | 43.02 | 121 | 21 | 127 | |||||||||
| 2 Apr | 784.40 | 11.35 | 0.75 | 39.77 | 158 | -31 | 106 | |||||||||
| 1 Apr | 780.05 | 10.95 | 2.8 | 37.86 | 208 | 14 | 137 | |||||||||
| 30 Mar | 755.05 | 8 | -8.95 | 39.13 | 100 | 15 | 123 | |||||||||
| 27 Mar | 794.65 | 17 | -1.45 | 35.26 | 110 | 58 | 107 | |||||||||
| 25 Mar | 802.85 | 18.5 | 2.45 | 34.18 | 59 | 40 | 47 | |||||||||
| 24 Mar | 782.25 | 16 | 1 | 38.04 | 18 | 0 | 6 | |||||||||
| 23 Mar | 750.75 | 15 | -4 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 791.90 | 15 | -4 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 788.05 | 15 | -4 | 32 | 2 | 1 | 5 | |||||||||
| 18 Mar | 807.65 | 19 | 1.6 | 31.3 | 3 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 779.95 | 17.4 | 6.7 | - | 0 | 0 | 4 | |||||||||
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 780.15 | 17.4 | 6.7 | - | 2 | -2 | 5 | |||||||||
| 11 Mar | 776.50 | 17.4 | 6.7 | 35.55 | 2 | -1 | 5 | |||||||||
| 10 Mar | 791.30 | 10.7 | -7.3 | - | 1 | 0 | 6 | |||||||||
| 9 Mar | 755.50 | 10.7 | -7.3 | 32.7 | 1 | 0 | 5 | |||||||||
| 6 Mar | 772.95 | 18 | -1 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 790.65 | 18 | -1 | 30.16 | 2 | 1 | 4 | |||||||||
| 4 Mar | 783.15 | 19 | -39.6 | 32.3 | 3 | 0 | 0 | |||||||||
| 2 Mar | 813.30 | 58.6 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 27 Feb | 824.75 | 58.6 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 26 Feb | 847.70 | 58.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 850 expiring on 28APR2026
Delta for 850 CE is 0.73
Historical price for 850 CE is as follows
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 57.1, which was 16.950000000000003 higher than the previous day. The implied volatity was 47.42, the open interest changed by -13 which decreased total open position to 106
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 41, which was 10.25 higher than the previous day. The implied volatity was 45.32, the open interest changed by -11 which decreased total open position to 120
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 31.75, which was -13.649999999999999 lower than the previous day. The implied volatity was 46.47, the open interest changed by 22 which increased total open position to 133
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 45.4, which was 2.3999999999999986 higher than the previous day. The implied volatity was 48.43, the open interest changed by 0 which decreased total open position to 112
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 43, which was -6.35 lower than the previous day. The implied volatity was 43.2, the open interest changed by -4 which decreased total open position to 112
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 51, which was 28.35 higher than the previous day. The implied volatity was 42.1, the open interest changed by -25 which decreased total open position to 116
On 7 Apr PNBHOUSING was trading at 817.00. The strike last trading price was 21.75, which was -1.05 lower than the previous day. The implied volatity was 44.5, the open interest changed by 12 which increased total open position to 141
On 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 23.6, which was 11.95 higher than the previous day. The implied volatity was 43.02, the open interest changed by 21 which increased total open position to 127
On 2 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 11.35, which was 0.75 higher than the previous day. The implied volatity was 39.77, the open interest changed by -31 which decreased total open position to 106
On 1 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 10.95, which was 2.8 higher than the previous day. The implied volatity was 37.86, the open interest changed by 14 which increased total open position to 137
On 30 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 8, which was -8.95 lower than the previous day. The implied volatity was 39.13, the open interest changed by 15 which increased total open position to 123
On 27 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 17, which was -1.45 lower than the previous day. The implied volatity was 35.26, the open interest changed by 58 which increased total open position to 107
On 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 18.5, which was 2.45 higher than the previous day. The implied volatity was 34.18, the open interest changed by 40 which increased total open position to 47
On 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 6
On 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar PNBHOUSING was trading at 788.05. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was 32, the open interest changed by 1 which increased total open position to 5
On 18 Mar PNBHOUSING was trading at 807.65. The strike last trading price was 19, which was 1.6 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 4
On 17 Mar PNBHOUSING was trading at 779.95. The strike last trading price was 17.4, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar PNBHOUSING was trading at 766.75. 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 13 Mar PNBHOUSING was trading at 763.90. 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 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 17.4, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 17.4, which was 6.7 higher than the previous day. The implied volatity was 35.55, the open interest changed by -1 which decreased total open position to 5
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 10.7, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 10.7, which was -7.3 lower than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 5
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 18, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 18, which was -1 lower than the previous day. The implied volatity was 30.16, the open interest changed by 1 which increased total open position to 4
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 19, which was -39.6 lower than the previous day. The implied volatity was 32.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 58.6, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 58.6, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 58.6, 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 28-Apr-2026 (11d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -0.84
Gamma: 0.00432
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 893.80 | 11 | -9.899999999999999 | 44.25 | 321 | -23 | 113 |
| 15 Apr | 866.55 | 21 | -13.399999999999999 | 45.44 | 92 | 20 | 135 |
| 13 Apr | 846.65 | 34.15 | 8.099999999999998 | 46.81 | 51 | 8 | 115 |
| 10 Apr | 864.75 | 26.7 | 0.14999999999999858 | 44.97 | 160 | 59 | 114 |
| 9 Apr | 862.95 | 26.5 | 4.35 | 44.4 | 35 | 2 | 56 |
| 8 Apr | 873.30 | 23.5 | -49.15 | 45.6 | 150 | 40 | 54 |
| 7 Apr | 817.00 | 71.9 | -24.05 | - | 0 | 0 | 14 |
| 6 Apr | 817.35 | 71.9 | -24.05 | - | 0 | 0 | 14 |
| 2 Apr | 784.40 | 71.9 | -24.05 | - | 0 | 0 | 14 |
| 1 Apr | 780.05 | 71.9 | -24.05 | 35.11 | 12 | 1 | 15 |
| 30 Mar | 755.05 | 95.95 | 29.95 | 45.2 | 3 | 2 | 14 |
| 27 Mar | 794.65 | 66 | 8.8 | 42.5 | 6 | 3 | 11 |
| 25 Mar | 802.85 | 57.2 | -1.9 | 34.82 | 7 | 6 | 7 |
| 24 Mar | 782.25 | 59.1 | -8.1 | - | 0 | 0 | 1 |
| 23 Mar | 750.75 | 59.1 | -8.1 | - | 0 | 0 | 1 |
| 20 Mar | 791.90 | 59.1 | -8.1 | 25.15 | 1 | 0 | 0 |
| 19 Mar | 788.05 | 67.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 807.65 | 67.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 779.95 | 67.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 780.15 | 67.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 776.50 | 67.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 791.30 | 67.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 755.50 | 67.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 772.95 | 67.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 790.65 | 67.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 783.15 | 67.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 813.30 | 67.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 824.75 | 67.2 | 0 | 0.18 | 0 | 0 | 0 |
| 26 Feb | 847.70 | 67.2 | 0 | 1 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 850 expiring on 28APR2026
Delta for 850 PE is -0.24
Historical price for 850 PE is as follows
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 11, which was -9.899999999999999 lower than the previous day. The implied volatity was 44.25, the open interest changed by -23 which decreased total open position to 113
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 21, which was -13.399999999999999 lower than the previous day. The implied volatity was 45.44, the open interest changed by 20 which increased total open position to 135
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 34.15, which was 8.099999999999998 higher than the previous day. The implied volatity was 46.81, the open interest changed by 8 which increased total open position to 115
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 26.7, which was 0.14999999999999858 higher than the previous day. The implied volatity was 44.97, the open interest changed by 59 which increased total open position to 114
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 26.5, which was 4.35 higher than the previous day. The implied volatity was 44.4, the open interest changed by 2 which increased total open position to 56
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 23.5, which was -49.15 lower than the previous day. The implied volatity was 45.6, the open interest changed by 40 which increased total open position to 54
On 7 Apr PNBHOUSING was trading at 817.00. The strike last trading price was 71.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 71.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 71.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 71.9, which was -24.05 lower than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 15
On 30 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 95.95, which was 29.95 higher than the previous day. The implied volatity was 45.2, the open interest changed by 2 which increased total open position to 14
On 27 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 66, which was 8.8 higher than the previous day. The implied volatity was 42.5, the open interest changed by 3 which increased total open position to 11
On 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 57.2, which was -1.9 lower than the previous day. The implied volatity was 34.82, the open interest changed by 6 which increased total open position to 7
On 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 59.1, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 59.1, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 59.1, which was -8.1 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PNBHOUSING was trading at 788.05. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 807.65. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 779.95. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 766.75. 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 13 Mar PNBHOUSING was trading at 763.90. 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 12 Mar PNBHOUSING was trading at 780.15. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 67.2, 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 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 67.2, 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 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 67.2, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 67.2, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
