PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
20 Feb 2026 04:13 PM IST
| PNBHOUSING 24-FEB-2026 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.29
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 848.90 | 0.35 | 0 | 47.69 | 5 | 0 | 129 | |||||||||
| 19 Feb | 844.20 | 0.35 | -0.3 | 44.05 | 24 | -14 | 129 | |||||||||
| 18 Feb | 865.20 | 0.65 | -0.85 | 36.04 | 15 | -2 | 141 | |||||||||
| 17 Feb | 863.65 | 1.5 | -0.3 | 40.85 | 14 | -3 | 143 | |||||||||
| 16 Feb | 849.35 | 1.8 | -0.15 | 46.91 | 26 | -1 | 147 | |||||||||
| 13 Feb | 836.05 | 1.85 | -0.3 | 43.23 | 31 | -5 | 148 | |||||||||
| 12 Feb | 852.85 | 2.15 | 0.1 | 37.73 | 13 | 1 | 156 | |||||||||
| 11 Feb | 854.90 | 2.05 | -0.05 | 34.18 | 34 | -4 | 156 | |||||||||
| 10 Feb | 854.75 | 2.1 | -1.85 | 32.73 | 196 | 84 | 161 | |||||||||
| 9 Feb | 866.35 | 4.05 | 2.1 | 34.1 | 70 | -29 | 78 | |||||||||
| 6 Feb | 849.25 | 2.05 | -0.45 | 30.84 | 29 | -10 | 107 | |||||||||
| 5 Feb | 846.40 | 2.5 | -1.65 | 31.61 | 1 | 0 | 118 | |||||||||
| 4 Feb | 850.10 | 4.25 | 2.45 | 34.73 | 60 | 31 | 119 | |||||||||
| 3 Feb | 822.80 | 1.8 | -0.05 | - | 0 | 0 | 88 | |||||||||
| 2 Feb | 804.40 | 1.8 | -0.05 | 37.25 | 4 | -1 | 88 | |||||||||
| 1 Feb | 805.35 | 1.9 | -1 | 38.4 | 42 | 0 | 60 | |||||||||
| 30 Jan | 822.40 | 2.75 | -2.6 | 34.1 | 47 | -17 | 60 | |||||||||
| 29 Jan | 841.50 | 4.95 | -0.9 | 35.26 | 36 | -4 | 77 | |||||||||
| 28 Jan | 845.55 | 5.65 | 0.5 | 33.63 | 101 | 27 | 81 | |||||||||
| 27 Jan | 825.40 | 5.6 | 0.3 | 37.63 | 125 | -25 | 56 | |||||||||
| 23 Jan | 812.40 | 5.15 | -6.35 | 37.73 | 88 | 40 | 81 | |||||||||
| 22 Jan | 860.25 | 11.5 | -30.85 | 34.78 | 117 | 23 | 42 | |||||||||
| 21 Jan | 930.55 | 44 | -20.1 | 38.03 | 43 | 20 | 20 | |||||||||
| 20 Jan | 948.55 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 961.05 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 961.50 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 975.00 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 970.05 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 977.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 973.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 979.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1004.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1007.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1003.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 998.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 986.60 | 64.1 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 951.50 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 944.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 932.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 943.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 966.30 | 64.1 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 932.85 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 936.35 | 64.1 | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 927.80 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 896.15 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 894.85 | 64.1 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 16 Dec | 913.40 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 922.05 | 64.1 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 12 Dec | 937.10 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 900.15 | 64.1 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 10 Dec | 884.30 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 882.60 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 873.15 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 903.85 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 882.25 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 878.05 | 64.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 899.45 | 64.1 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 1 Dec | 908.80 | 64.1 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 28 Nov | 905.30 | 64.1 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 27 Nov | 910.80 | 64.1 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 940 expiring on 24FEB2026
Delta for 940 CE is 0.02
Historical price for 940 CE is as follows
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 47.69, the open interest changed by 0 which decreased total open position to 129
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 44.05, the open interest changed by -14 which decreased total open position to 129
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 36.04, the open interest changed by -2 which decreased total open position to 141
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 40.85, the open interest changed by -3 which decreased total open position to 143
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 46.91, the open interest changed by -1 which decreased total open position to 147
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 43.23, the open interest changed by -5 which decreased total open position to 148
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 2.15, which was 0.1 higher than the previous day. The implied volatity was 37.73, the open interest changed by 1 which increased total open position to 156
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 34.18, the open interest changed by -4 which decreased total open position to 156
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 2.1, which was -1.85 lower than the previous day. The implied volatity was 32.73, the open interest changed by 84 which increased total open position to 161
On 9 Feb PNBHOUSING was trading at 866.35. The strike last trading price was 4.05, which was 2.1 higher than the previous day. The implied volatity was 34.1, the open interest changed by -29 which decreased total open position to 78
On 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 30.84, the open interest changed by -10 which decreased total open position to 107
On 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 118
On 4 Feb PNBHOUSING was trading at 850.10. The strike last trading price was 4.25, which was 2.45 higher than the previous day. The implied volatity was 34.73, the open interest changed by 31 which increased total open position to 119
On 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 37.25, the open interest changed by -1 which decreased total open position to 88
On 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 60
On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 2.75, which was -2.6 lower than the previous day. The implied volatity was 34.1, the open interest changed by -17 which decreased total open position to 60
On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 4.95, which was -0.9 lower than the previous day. The implied volatity was 35.26, the open interest changed by -4 which decreased total open position to 77
On 28 Jan PNBHOUSING was trading at 845.55. The strike last trading price was 5.65, which was 0.5 higher than the previous day. The implied volatity was 33.63, the open interest changed by 27 which increased total open position to 81
On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 5.6, which was 0.3 higher than the previous day. The implied volatity was 37.63, the open interest changed by -25 which decreased total open position to 56
On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 5.15, which was -6.35 lower than the previous day. The implied volatity was 37.73, the open interest changed by 40 which increased total open position to 81
On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 11.5, which was -30.85 lower than the previous day. The implied volatity was 34.78, the open interest changed by 23 which increased total open position to 42
On 21 Jan PNBHOUSING was trading at 930.55. The strike last trading price was 44, which was -20.1 lower than the previous day. The implied volatity was 38.03, the open interest changed by 20 which increased total open position to 20
On 20 Jan PNBHOUSING was trading at 948.55. The strike last trading price was 64.1, 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 19 Jan PNBHOUSING was trading at 961.05. The strike last trading price was 64.1, 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 16 Jan PNBHOUSING was trading at 961.50. The strike last trading price was 64.1, 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 14 Jan PNBHOUSING was trading at 975.00. The strike last trading price was 64.1, 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 13 Jan PNBHOUSING was trading at 970.05. The strike last trading price was 64.1, 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 12 Jan PNBHOUSING was trading at 977.65. 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 9 Jan PNBHOUSING was trading at 973.25. 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 8 Jan PNBHOUSING was trading at 979.55. 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 7 Jan PNBHOUSING was trading at 1004.40. 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 Jan PNBHOUSING was trading at 1007.85. 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 5 Jan PNBHOUSING was trading at 1003.90. 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 2 Jan PNBHOUSING was trading at 998.00. 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 1 Jan PNBHOUSING was trading at 986.60. The strike last trading price was 64.1, 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 31 Dec PNBHOUSING was trading at 951.50. The strike last trading price was 64.1, 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 Dec PNBHOUSING was trading at 944.90. 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 29 Dec PNBHOUSING was trading at 932.80. 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 26 Dec PNBHOUSING was trading at 943.80. 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 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 64.1, 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 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 64.1, 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 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 64.1, 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 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 64.1, 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 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 64.1, 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 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 64.1, 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 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 64.1, 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 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 64.1, 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 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 64.1, 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 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 64.1, 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 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 64.1, 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 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 64.1, 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 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 64.1, 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 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 64.1, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
| PNBHOUSING 24FEB2026 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.09
Theta: -0.32
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 848.90 | 86.95 | 0.95 | 53.32 | 4 | -1 | 7 |
| 19 Feb | 844.20 | 86 | -1.6 | 41.27 | 4 | 0 | 8 |
| 18 Feb | 865.20 | 87.6 | -33.4 | - | 0 | 0 | 8 |
| 17 Feb | 863.65 | 87.6 | -33.4 | - | 0 | 0 | 8 |
| 16 Feb | 849.35 | 87.6 | -33.4 | - | 0 | 0 | 8 |
| 13 Feb | 836.05 | 87.6 | -33.4 | - | 0 | 0 | 8 |
| 12 Feb | 852.85 | 87.6 | -33.4 | - | 0 | 0 | 8 |
| 11 Feb | 854.90 | 87.6 | -33.4 | 46.19 | 18 | 3 | 9 |
| 10 Feb | 854.75 | 121 | -1 | - | 0 | 0 | 6 |
| 9 Feb | 866.35 | 121 | -1 | - | 0 | 0 | 6 |
| 6 Feb | 849.25 | 121 | -1 | - | 0 | 0 | 6 |
| 5 Feb | 846.40 | 121 | -1 | - | 0 | 0 | 6 |
| 4 Feb | 850.10 | 121 | -1 | - | 0 | 0 | 6 |
| 3 Feb | 822.80 | 121 | -1 | - | 0 | 0 | 6 |
| 2 Feb | 804.40 | 121 | -1 | - | 0 | 0 | 6 |
| 1 Feb | 805.35 | 121 | -1 | - | 0 | 0 | 6 |
| 30 Jan | 822.40 | 121 | -1 | - | 0 | 0 | 6 |
| 29 Jan | 841.50 | 121 | -1 | - | 0 | 0 | 0 |
| 28 Jan | 845.55 | 121 | -1 | 70.04 | 1 | 0 | 7 |
| 27 Jan | 825.40 | 122 | -2.35 | 54.63 | 3 | 0 | 6 |
| 23 Jan | 812.40 | 124.35 | 87.35 | 36.57 | 10 | 2 | 6 |
| 22 Jan | 860.25 | 37 | -71.5 | - | 0 | 0 | 4 |
| 21 Jan | 930.55 | 37 | -71.5 | 33.36 | 4 | 0 | 0 |
| 20 Jan | 948.55 | 108.5 | 0 | 1.44 | 0 | 0 | 0 |
| 19 Jan | 961.05 | 108.5 | 0 | 2.37 | 0 | 0 | 0 |
| 16 Jan | 961.50 | 108.5 | 0 | 2.73 | 0 | 0 | 0 |
| 14 Jan | 975.00 | 108.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 970.05 | 108.5 | 0 | 3.7 | 0 | 0 | 0 |
| 12 Jan | 977.65 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 973.25 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 979.55 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 1004.40 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1007.85 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1003.90 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 998.00 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 986.60 | 108.5 | - | - | 0 | 0 | 0 |
| 31 Dec | 951.50 | 108.5 | 0 | 1.94 | 0 | 0 | 0 |
| 30 Dec | 944.90 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 932.80 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 943.80 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 966.30 | 108.5 | - | - | 0 | 0 | 0 |
| 23 Dec | 932.85 | 108.5 | 0 | 0.71 | 0 | 0 | 0 |
| 22 Dec | 936.35 | 108.5 | - | - | 0 | 0 | 0 |
| 19 Dec | 927.80 | 108.5 | 0 | 0.41 | 0 | 0 | 0 |
| 18 Dec | 896.15 | 108.5 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 894.85 | 108.5 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 913.40 | 108.5 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 922.05 | 108.5 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 937.10 | 108.5 | 0 | 1.52 | 0 | 0 | 0 |
| 11 Dec | 900.15 | 108.5 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 884.30 | 108.5 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 882.60 | 108.5 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 873.15 | 108.5 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 903.85 | 108.5 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 882.25 | 108.5 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 878.05 | 108.5 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 899.45 | 108.5 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 908.80 | 108.5 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 905.30 | 108.5 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 910.80 | 108.5 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 940 expiring on 24FEB2026
Delta for 940 PE is -0.95
Historical price for 940 PE is as follows
On 20 Feb PNBHOUSING was trading at 848.90. The strike last trading price was 86.95, which was 0.95 higher than the previous day. The implied volatity was 53.32, the open interest changed by -1 which decreased total open position to 7
On 19 Feb PNBHOUSING was trading at 844.20. The strike last trading price was 86, which was -1.6 lower than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 8
On 18 Feb PNBHOUSING was trading at 865.20. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Feb PNBHOUSING was trading at 863.65. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb PNBHOUSING was trading at 849.35. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb PNBHOUSING was trading at 836.05. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb PNBHOUSING was trading at 852.85. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb PNBHOUSING was trading at 854.90. The strike last trading price was 87.6, which was -33.4 lower than the previous day. The implied volatity was 46.19, the open interest changed by 3 which increased total open position to 9
On 10 Feb PNBHOUSING was trading at 854.75. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb PNBHOUSING was trading at 866.35. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb PNBHOUSING was trading at 849.25. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb PNBHOUSING was trading at 846.40. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb PNBHOUSING was trading at 850.10. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb PNBHOUSING was trading at 822.80. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb PNBHOUSING was trading at 804.40. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Feb PNBHOUSING was trading at 805.35. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan PNBHOUSING was trading at 822.40. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Jan PNBHOUSING was trading at 841.50. The strike last trading price was 121, which was -1 lower than the previous day. The implied volatity was -, 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 121, which was -1 lower than the previous day. The implied volatity was 70.04, the open interest changed by 0 which decreased total open position to 7
On 27 Jan PNBHOUSING was trading at 825.40. The strike last trading price was 122, which was -2.35 lower than the previous day. The implied volatity was 54.63, the open interest changed by 0 which decreased total open position to 6
On 23 Jan PNBHOUSING was trading at 812.40. The strike last trading price was 124.35, which was 87.35 higher than the previous day. The implied volatity was 36.57, the open interest changed by 2 which increased total open position to 6
On 22 Jan PNBHOUSING was trading at 860.25. The strike last trading price was 37, which was -71.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Jan PNBHOUSING was trading at 930.55. The strike last trading price was 37, which was -71.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PNBHOUSING was trading at 948.55. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PNBHOUSING was trading at 961.05. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PNBHOUSING was trading at 961.50. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PNBHOUSING was trading at 975.00. The strike last trading price was 108.5, 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 Jan PNBHOUSING was trading at 970.05. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PNBHOUSING was trading at 977.65. 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 9 Jan PNBHOUSING was trading at 973.25. 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 8 Jan PNBHOUSING was trading at 979.55. 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 7 Jan PNBHOUSING was trading at 1004.40. 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 Jan PNBHOUSING was trading at 1007.85. 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 5 Jan PNBHOUSING was trading at 1003.90. 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 2 Jan PNBHOUSING was trading at 998.00. 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 1 Jan PNBHOUSING was trading at 986.60. The strike last trading price was 108.5, 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 31 Dec PNBHOUSING was trading at 951.50. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PNBHOUSING was trading at 944.90. 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 29 Dec PNBHOUSING was trading at 932.80. 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 26 Dec PNBHOUSING was trading at 943.80. 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 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 108.5, 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 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 108.5, 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 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 108.5, 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 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 108.5, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 108.5, 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 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 108.5, 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 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 108.5, 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 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 108.5, 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 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 108.5, 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
