PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
30 Apr 2026 04:10 PM IST
| PNBHOUSING 26-May-2026 (24d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.18
Gamma: 0.00051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1045.65 | 221.5 | 12.599999999999994 | 46.57 | 0 | 0 | 1 | |||||||||
| 29 Apr | 1053.05 | 221.5 | 75.05000000000001 | 46.57 | 1 | 0 | 2 | |||||||||
| 28 Apr | 1043.55 | 146.45 | 0.8999999999999773 | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 1047.00 | 146.45 | 0.8999999999999773 | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 1033.65 | 146.45 | 0.8999999999999773 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1007.75 | 146.45 | 0.8999999999999773 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 990.25 | 146.45 | 0.8999999999999773 | 47.57 | 0 | 0 | 2 | |||||||||
| 21 Apr | 979.10 | 146.45 | 51.44999999999999 | 47.57 | 2 | 0 | 1 | |||||||||
| 20 Apr | 906.75 | 95 | -7.700000000000003 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 923.70 | 95 | 46 | 40.83 | 1 | 0 | 1 | |||||||||
| 16 Apr | 893.80 | 49 | 0 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 866.55 | 49 | 0 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 846.65 | 49 | 24.3 | 39.4 | 1 | 0 | 0 | |||||||||
| 10 Apr | 864.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 862.95 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 873.30 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 817.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 817.35 | 24.7 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 850 expiring on 26MAY2026
Delta for 850 CE is 0.97
Historical price for 850 CE is as follows
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 221.5, which was 12.599999999999994 higher than the previous day. The implied volatity was 46.57, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 221.5, which was 75.05000000000001 higher than the previous day. The implied volatity was 46.57, the open interest changed by 0 which decreased total open position to 2
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 146.45, which was 0.8999999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 146.45, which was 0.8999999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 146.45, which was 0.8999999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 146.45, which was 0.8999999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 146.45, which was 0.8999999999999773 higher than the previous day. The implied volatity was 47.57, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 146.45, which was 51.44999999999999 higher than the previous day. The implied volatity was 47.57, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 95, which was -7.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 95, which was 46 higher than the previous day. The implied volatity was 40.83, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 49, which was 24.3 higher than the previous day. The implied volatity was 39.4, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 0, 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 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 24.7, 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 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 24.7, 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 7 Apr PNBHOUSING was trading at 817.00. 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 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
| PNBHOUSING 26-May-2026 (24d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.1
Gamma: 0.00063
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1045.65 | 2.15 | 0.10000000000000009 | 46.94 | 26 | 10 | 32 |
| 29 Apr | 1053.05 | 2.05 | 2.05 | 42.6 | 0 | 0 | 22 |
| 28 Apr | 1043.55 | 2.05 | 0 | 42.6 | 10 | -4 | 21 |
| 27 Apr | 1047.00 | 2.05 | -1.8000000000000003 | 44 | 9 | -1 | 25 |
| 24 Apr | 1033.65 | 3.85 | -0.3999999999999999 | 44.33 | 4 | 1 | 24 |
| 23 Apr | 1007.75 | 4.25 | -2.3499999999999996 | 40.93 | 6 | -4 | 21 |
| 22 Apr | 990.25 | 6.6 | -1.3000000000000007 | 40.33 | 6 | 4 | 23 |
| 21 Apr | 979.10 | 8 | -7 | 42.09 | 30 | 16 | 18 |
| 20 Apr | 906.75 | 15 | 15 | - | 0 | 0 | 2 |
| 17 Apr | 923.70 | 15 | -95.25 | 38.52 | 3 | 2 | 2 |
| 16 Apr | 893.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 866.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 846.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 864.75 | 0 | 0 | 3.56 | 0 | 0 | 0 |
| 9 Apr | 862.95 | 110.25 | 0 | 1.48 | 0 | 0 | 0 |
| 8 Apr | 873.30 | 110.25 | 0 | 3.31 | 0 | 0 | 0 |
| 7 Apr | 817.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 817.35 | 110.25 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 850 expiring on 26MAY2026
Delta for 850 PE is -0.04
Historical price for 850 PE is as follows
On 30 Apr PNBHOUSING was trading at 1045.65. The strike last trading price was 2.15, which was 0.10000000000000009 higher than the previous day. The implied volatity was 46.94, the open interest changed by 10 which increased total open position to 32
On 29 Apr PNBHOUSING was trading at 1053.05. The strike last trading price was 2.05, which was 2.05 higher than the previous day. The implied volatity was 42.6, the open interest changed by 0 which decreased total open position to 22
On 28 Apr PNBHOUSING was trading at 1043.55. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 42.6, the open interest changed by -4 which decreased total open position to 21
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 2.05, which was -1.8000000000000003 lower than the previous day. The implied volatity was 44, the open interest changed by -1 which decreased total open position to 25
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 3.85, which was -0.3999999999999999 lower than the previous day. The implied volatity was 44.33, the open interest changed by 1 which increased total open position to 24
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 4.25, which was -2.3499999999999996 lower than the previous day. The implied volatity was 40.93, the open interest changed by -4 which decreased total open position to 21
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 6.6, which was -1.3000000000000007 lower than the previous day. The implied volatity was 40.33, the open interest changed by 4 which increased total open position to 23
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 8, which was -7 lower than the previous day. The implied volatity was 42.09, the open interest changed by 16 which increased total open position to 18
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 15, which was -95.25 lower than the previous day. The implied volatity was 38.52, the open interest changed by 2 which increased total open position to 2
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 0, 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 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 0, 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 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 0, 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 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PNBHOUSING was trading at 817.00. 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 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 110.25, 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
