PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
25 Feb 2026 02:28 PM IST
| PNBHOUSING 30-MAR-2026 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 1.01
Theta: -0.52
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 847.15 | 29 | 6.45 | 26.25 | 516 | 36 | 149 | |||||||||
| 24 Feb | 831.70 | 23.8 | -1.9 | 25.48 | 163 | 44 | 116 | |||||||||
| 23 Feb | 837.25 | 24 | -7.25 | 25.67 | 148 | 53 | 67 | |||||||||
| 20 Feb | 848.90 | 30.9 | 0.2 | 24.89 | 46 | 9 | 19 | |||||||||
| 19 Feb | 844.20 | 29.65 | -14.35 | 25.1 | 5 | 4 | 10 | |||||||||
| 18 Feb | 865.20 | 44 | -1.4 | 26.7 | 1 | 0 | 7 | |||||||||
| 17 Feb | 863.65 | 45.4 | 12.4 | 29.11 | 3 | 2 | 7 | |||||||||
| 16 Feb | 849.35 | 33 | -23.2 | - | 0 | 0 | 5 | |||||||||
| 13 Feb | 836.05 | 33 | -23.2 | 29.64 | 1 | 0 | 4 | |||||||||
| 12 Feb | 852.85 | 56.2 | -0.2 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 854.90 | 56.2 | -0.2 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 854.75 | 56.2 | -0.2 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 866.35 | 56.2 | -0.2 | 32.88 | 4 | 2 | 2 | |||||||||
| 6 Feb | 849.25 | 56.4 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 5 Feb | 846.40 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 850.10 | 56.4 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 3 Feb | 822.80 | 56.4 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 2 Feb | 804.40 | 56.4 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 1 Feb | 805.35 | 56.4 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 30 Jan | 822.40 | 56.4 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 29 Jan | 841.50 | 56.4 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 28 Jan | 845.55 | 56.4 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 850 expiring on 30MAR2026
Delta for 850 CE is 0.54
Historical price for 850 CE is as follows
On 25 Feb PNBHOUSING was trading at 847.15. The strike last trading price was 29, which was 6.45 higher than the previous day. The implied volatity was 26.25, the open interest changed by 36 which increased total open position to 149
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 23.8, which was -1.9 lower than the previous day. The implied volatity was 25.48, the open interest changed by 44 which increased total open position to 116
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 24, which was -7.25 lower than the previous day. The implied volatity was 25.67, the open interest changed by 53 which increased total open position to 67
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 30.9, which was 0.2 higher than the previous day. The implied volatity was 24.89, the open interest changed by 9 which increased total open position to 19
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 29.65, which was -14.35 lower than the previous day. The implied volatity was 25.1, the open interest changed by 4 which increased total open position to 10
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 44, which was -1.4 lower than the previous day. The implied volatity was 26.7, the open interest changed by 0 which decreased total open position to 7
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 45.4, which was 12.4 higher than the previous day. The implied volatity was 29.11, the open interest changed by 2 which increased total open position to 7
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 33, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 33, which was -23.2 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 4
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 56.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 56.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 56.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb PNBHOUSING was trading at 866.35. The strike last trading price was 56.2, which was -0.2 lower than the previous day. The implied volatity was 32.88, the open interest changed by 2 which increased total open position to 2
On 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 56.4, 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 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 56.4, 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 56.4, which was 0 lower than the previous day. The implied volatity was 0.24, 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 56.4, which was 0 lower than the previous day. The implied volatity was 1.18, 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 56.4, which was 0 lower than the previous day. The implied volatity was 3.07, 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 56.4, 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 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.2, 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 56.4, which was 0 lower than the previous day. The implied volatity was 0.02, 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 56.4, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
| PNBHOUSING 30MAR2026 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.01
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 847.15 | 25.75 | -8.25 | 27.64 | 180 | -4 | 92 |
| 24 Feb | 831.70 | 31.5 | -1.85 | 28.5 | 31 | 8 | 97 |
| 23 Feb | 837.25 | 33.45 | 5.9 | 29.6 | 86 | 44 | 89 |
| 20 Feb | 848.90 | 27.55 | -44.55 | 28.6 | 63 | 45 | 45 |
| 19 Feb | 844.20 | 72.1 | 0 | 0.5 | 0 | 0 | 0 |
| 18 Feb | 865.20 | 72.1 | 0 | 2.47 | 0 | 0 | 0 |
| 17 Feb | 863.65 | 72.1 | 0 | 2.21 | 0 | 0 | 0 |
| 16 Feb | 849.35 | 72.1 | 0 | 0.64 | 0 | 0 | 0 |
| 13 Feb | 836.05 | 72.1 | 0 | 0.28 | 0 | 0 | 0 |
| 12 Feb | 852.85 | 72.1 | 0 | 1.23 | 0 | 0 | 0 |
| 11 Feb | 854.90 | 72.1 | 0 | 1.62 | 0 | 0 | 0 |
| 10 Feb | 854.75 | 72.1 | 0 | 1.62 | 0 | 0 | 0 |
| 9 Feb | 866.35 | 72.1 | 0 | 2.56 | 0 | 0 | 0 |
| 6 Feb | 849.25 | 72.1 | 0 | 1.22 | 0 | 0 | 0 |
| 5 Feb | 846.40 | 72.1 | 0 | 0.74 | 0 | 0 | 0 |
| 4 Feb | 850.10 | 72.1 | 0 | 1.15 | 0 | 0 | 0 |
| 3 Feb | 822.80 | 72.1 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 804.40 | 72.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 805.35 | 72.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 822.40 | 72.1 | 0 | 0 | 0 | 0 | 0 |
| 29 Jan | 841.50 | 72.1 | 0 | 0.57 | 0 | 0 | 0 |
| 28 Jan | 845.55 | 72.1 | 0 | 0.75 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 850 expiring on 30MAR2026
Delta for 850 PE is -0.46
Historical price for 850 PE is as follows
On 25 Feb PNBHOUSING was trading at 847.15. The strike last trading price was 25.75, which was -8.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by -4 which decreased total open position to 92
On 24 Feb PNBHOUSING was trading at 831.70. The strike last trading price was 31.5, which was -1.85 lower than the previous day. The implied volatity was 28.5, the open interest changed by 8 which increased total open position to 97
On 23 Feb PNBHOUSING was trading at 837.25. The strike last trading price was 33.45, which was 5.9 higher than the previous day. The implied volatity was 29.6, the open interest changed by 44 which increased total open position to 89
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 27.55, which was -44.55 lower than the previous day. The implied volatity was 28.6, the open interest changed by 45 which increased total open position to 45
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 72.1, which was 0 lower than the previous day. The implied volatity was 0.5, 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 72.1, which was 0 lower than the previous day. The implied volatity was 2.47, 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 72.1, which was 0 lower than the previous day. The implied volatity was 2.21, 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 72.1, which was 0 lower than the previous day. The implied volatity was 0.64, 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 72.1, which was 0 lower than the previous day. The implied volatity was 0.28, 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 72.1, which was 0 lower than the previous day. The implied volatity was 1.23, 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 72.1, which was 0 lower than the previous day. The implied volatity was 1.62, 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 72.1, which was 0 lower than the previous day. The implied volatity was 1.62, 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 72.1, which was 0 lower than the previous day. The implied volatity was 2.56, 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 72.1, which was 0 lower than the previous day. The implied volatity was 1.22, 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 72.1, which was 0 lower than the previous day. The implied volatity was 0.74, 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 72.1, which was 0 lower than the previous day. The implied volatity was 1.15, 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 72.1, 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 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 72.1, 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 72.1, 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 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 72.1, 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
On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 72.1, which was 0 lower than the previous day. The implied volatity was 0.57, 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 72.1, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
