PNBHOUSING

Pnb Housing Fin Ltd.

822.4 -19.10 (-2.27%)

L: 815 H: 841

Back to Option Chain

Historical option data for PNBHOUSING
30 Jan 2026 04:13 PM 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 850 CE
Delta: 0.4 Vega: 0.83 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	822.40	20.3 ₹ 13,195	-8.9 -5785.00	34.36	398 2,58,700	152 98,800	427 2,77,550
29 Jan	841.50	27 ₹ 17,550	-3.75 -2437.50	34.47	188 1,22,200	6 3,900	274 1,78,100
28 Jan	845.55	30.95 ₹ 20,117.5	4 2600.00	33.47	611 3,97,150	1 650	267 1,73,550
27 Jan	825.40	28.05 ₹ 18,232.5	5.1 3315.00	38.77	814 5,29,100	-67 -43,550	270 1,75,500

23 Jan	812.40	22.15 ₹ 14,397.5	-24.3 -15795.00	36.2	1,000 6,50,000	266 1,72,900	338 2,19,700
22 Jan	860.25	47.2 ₹ 30,680	-81.3 -52845.00	38.14	188 1,22,200	72 46,800	72 46,800

For Pnb Housing Fin Ltd. - strike price 850 expiring on 24FEB2026

Delta for 850 CE is 0.4

Historical price for 850 CE is as follows

On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 20.3, which was -8.9 lower than the previous day. The implied volatity was 34.36, the open interest changed by 152 which increased total open position to 427

On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 27, which was -3.75 lower than the previous day. The implied volatity was 34.47, the open interest changed by 6 which increased total open position to 274

On 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 30.95, which was 4 higher than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 267

On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 28.05, which was 5.1 higher than the previous day. The implied volatity was 38.77, the open interest changed by -67 which decreased total open position to 270

On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 22.15, which was -24.3 lower than the previous day. The implied volatity was 36.2, the open interest changed by 266 which increased total open position to 338

On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 47.2, which was -81.3 lower than the previous day. The implied volatity was 38.14, the open interest changed by 72 which increased total open position to 72

PNBHOUSING 24FEB2026 850 PE
Delta: -0.59 Vega: 0.84 Theta: -0.47 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	822.40	44 ₹ 28,600	10.3 6695.00	36.81	30 19,500	-12 -7,800	121 78,650
29 Jan	841.50	33.9 ₹ 22,035	2.05 1332.50	33.27	60 39,000	2 1,300	135 87,750
28 Jan	845.55	33.15 ₹ 21,547.5	-9.95 -6467.50	36.55	105 68,250	9 5,850	134 87,100
27 Jan	825.40	42.5 ₹ 27,625	-15.75 -10237.50	36.34	181 1,17,650	13 8,450	123 79,950
23 Jan	812.40	58.5 ₹ 38,025	25.65 16672.50	42.42	536 3,48,400	-4 -2,600	109 70,850
22 Jan	860.25	35 ₹ 22,750	9.25 6012.50	41.57	458 2,97,700	113 73,450	113 73,450

For Pnb Housing Fin Ltd. - strike price 850 expiring on 24FEB2026

Delta for 850 PE is -0.59

Historical price for 850 PE is as follows

On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 44, which was 10.3 higher than the previous day. The implied volatity was 36.81, the open interest changed by -12 which decreased total open position to 121

On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 33.9, which was 2.05 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 135

On 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 33.15, which was -9.95 lower than the previous day. The implied volatity was 36.55, the open interest changed by 9 which increased total open position to 134

On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 42.5, which was -15.75 lower than the previous day. The implied volatity was 36.34, the open interest changed by 13 which increased total open position to 123

On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 58.5, which was 25.65 higher than the previous day. The implied volatity was 42.42, the open interest changed by -4 which decreased total open position to 109

On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 35, which was 9.25 higher than the previous day. The implied volatity was 41.57, the open interest changed by 113 which increased total open position to 113

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