PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
17 Apr 2026 04:11 PM IST
| PNBHOUSING 28-Apr-2026 (10d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.84
Gamma: 0.0039
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 923.70 | 64.1 | 18.699999999999996 | 41.85 | 47 | 4 | 55 | |||||||||
| 16 Apr | 893.80 | 45.75 | 16.4 | 46.62 | 206 | -14 | 51 | |||||||||
| 15 Apr | 866.55 | 28.1 | 6.700000000000003 | 42.85 | 104 | 8 | 66 | |||||||||
| 13 Apr | 846.65 | 21.75 | -11.600000000000001 | 44.04 | 53 | 19 | 58 | |||||||||
| 10 Apr | 864.75 | 33.9 | 0.44999999999999574 | 45.57 | 105 | 8 | 40 | |||||||||
| 9 Apr | 862.95 | 34 | -3.9 | 44.8 | 80 | 20 | 32 | |||||||||
| 8 Apr | 873.30 | 39.3 | 23.85 | 41.76 | 99 | 1 | 11 | |||||||||
| 7 Apr | 817.00 | 14.95 | -35.45 | 43.33 | 15 | 9 | 9 | |||||||||
| 6 Apr | 817.35 | 50.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 784.40 | 50.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 780.05 | 50.4 | 0 | 10.16 | 0 | 0 | 0 | |||||||||
| 30 Mar | 755.05 | 50.4 | 0 | 12.07 | 0 | 0 | 0 | |||||||||
| 27 Mar | 794.65 | 50.4 | 0 | 6.83 | 0 | 0 | 0 | |||||||||
| 25 Mar | 802.85 | 50.4 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 24 Mar | 782.25 | 50.4 | 0 | 8.05 | 0 | 0 | 0 | |||||||||
| 23 Mar | 750.75 | 50.4 | 0 | 12.2 | 0 | 0 | 0 | |||||||||
| 20 Mar | 791.90 | 50.4 | 0 | 6.98 | 0 | 0 | 0 | |||||||||
| 19 Mar | 788.05 | 50.4 | 0 | 6.93 | 0 | 0 | 0 | |||||||||
| 18 Mar | 807.65 | 50.4 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 779.95 | 50.4 | 0 | 7.58 | 0 | 0 | 0 | |||||||||
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 780.15 | 50.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 776.50 | 50.4 | 0 | 7.43 | 0 | 0 | 0 | |||||||||
| 10 Mar | 791.30 | 50.4 | 0 | 5.8 | 0 | 0 | 0 | |||||||||
| 9 Mar | 755.50 | 50.4 | 0 | 8.83 | 0 | 0 | 0 | |||||||||
| 6 Mar | 772.95 | 50.4 | 0 | 7.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 790.65 | 50.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 783.15 | 50.4 | 0 | 6.46 | 0 | 0 | 0 | |||||||||
| 2 Mar | 813.30 | 50.4 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 27 Feb | 824.75 | 50.4 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 26 Feb | 847.70 | 50.4 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 870 expiring on 28APR2026
Delta for 870 CE is 0.82
Historical price for 870 CE is as follows
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 64.1, which was 18.699999999999996 higher than the previous day. The implied volatity was 41.85, the open interest changed by 4 which increased total open position to 55
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 45.75, which was 16.4 higher than the previous day. The implied volatity was 46.62, the open interest changed by -14 which decreased total open position to 51
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 28.1, which was 6.700000000000003 higher than the previous day. The implied volatity was 42.85, the open interest changed by 8 which increased total open position to 66
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 21.75, which was -11.600000000000001 lower than the previous day. The implied volatity was 44.04, the open interest changed by 19 which increased total open position to 58
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 33.9, which was 0.44999999999999574 higher than the previous day. The implied volatity was 45.57, the open interest changed by 8 which increased total open position to 40
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 34, which was -3.9 lower than the previous day. The implied volatity was 44.8, the open interest changed by 20 which increased total open position to 32
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 39.3, which was 23.85 higher than the previous day. The implied volatity was 41.76, the open interest changed by 1 which increased total open position to 11
On 7 Apr PNBHOUSING was trading at 817.00. The strike last trading price was 14.95, which was -35.45 lower than the previous day. The implied volatity was 43.33, the open interest changed by 9 which increased total open position to 9
On 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 50.4, 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 2 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 50.4, 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 1 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 12.2, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.98, 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 50.4, which was 0 lower than the previous day. The implied volatity was 6.93, 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 50.4, which was 0 lower than the previous day. The implied volatity was 5.37, 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 50.4, which was 0 lower than the previous day. The implied volatity was 7.58, 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 50.4, 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 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 7.43, 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 50.4, which was 0 lower than the previous day. The implied volatity was 5.8, 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 50.4, which was 0 lower than the previous day. The implied volatity was 8.83, 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 50.4, which was 0 lower than the previous day. The implied volatity was 7.35, 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 50.4, 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 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 6.46, 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 50.4, which was 0 lower than the previous day. The implied volatity was 3.01, 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 50.4, which was 0 lower than the previous day. The implied volatity was 2.75, 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 50.4, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
| PNBHOUSING 28-Apr-2026 (10d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.77
Gamma: 0.00374
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 923.70 | 7.75 | -10.399999999999999 | 44.15 | 158 | -19 | 83 |
| 16 Apr | 893.80 | 18.25 | -10.7 | 45.25 | 207 | 14 | 101 |
| 15 Apr | 866.55 | 29.35 | -15.649999999999999 | 43.75 | 57 | 39 | 89 |
| 13 Apr | 846.65 | 45 | 10 | 45.64 | 19 | 0 | 50 |
| 10 Apr | 864.75 | 35 | -2.25 | 41.99 | 73 | 24 | 50 |
| 9 Apr | 862.95 | 37.25 | -41.5 | 45.78 | 49 | 26 | 26 |
| 8 Apr | 873.30 | 78.75 | 0 | 1.56 | 0 | 0 | 0 |
| 7 Apr | 817.00 | 78.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 817.35 | 78.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 784.40 | 78.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 780.05 | 78.75 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 755.05 | 78.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 794.65 | 78.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 802.85 | 78.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 782.25 | 78.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 750.75 | 78.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 791.90 | 78.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 788.05 | 78.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 807.65 | 78.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 779.95 | 78.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 780.15 | 78.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 776.50 | 78.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 791.30 | 78.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 755.50 | 78.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 772.95 | 78.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 790.65 | 78.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 783.15 | 78.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 813.30 | 78.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 824.75 | 78.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 847.70 | 78.75 | 0 | 0.18 | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 870 expiring on 28APR2026
Delta for 870 PE is -0.19
Historical price for 870 PE is as follows
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 7.75, which was -10.399999999999999 lower than the previous day. The implied volatity was 44.15, the open interest changed by -19 which decreased total open position to 83
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 18.25, which was -10.7 lower than the previous day. The implied volatity was 45.25, the open interest changed by 14 which increased total open position to 101
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 29.35, which was -15.649999999999999 lower than the previous day. The implied volatity was 43.75, the open interest changed by 39 which increased total open position to 89
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 45, which was 10 higher than the previous day. The implied volatity was 45.64, the open interest changed by 0 which decreased total open position to 50
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 35, which was -2.25 lower than the previous day. The implied volatity was 41.99, the open interest changed by 24 which increased total open position to 50
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 37.25, which was -41.5 lower than the previous day. The implied volatity was 45.78, the open interest changed by 26 which increased total open position to 26
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 78.75, which was 0 lower than the previous day. The implied volatity was 1.56, 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 78.75, 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 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 78.75, 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 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 78.75, 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 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 78.75, 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 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 78.75, 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 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 78.75, 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 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 78.75, 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 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 78.75, 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 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 78.75, 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 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 78.75, 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 Mar PNBHOUSING was trading at 788.05. The strike last trading price was 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 78.75, 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 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 78.75, 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
