PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
21 Apr 2026 04:10 PM IST
| PNBHOUSING 28-Apr-2026 (6d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -1.4
Gamma: 0.00588
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 979.10 | 41 | 27.8 | 41.89 | 4,928 | -276 | 321 | |||||||||
| 20 Apr | 906.75 | 13.5 | -7.699999999999999 | 53.7 | 1,996 | 383 | 735 | |||||||||
| 17 Apr | 923.70 | 21.6 | 9.700000000000001 | 46.92 | 920 | 147 | 348 | |||||||||
| 16 Apr | 893.80 | 11.95 | 6.8999999999999995 | 47.19 | 624 | 161 | 202 | |||||||||
| 15 Apr | 866.55 | 5.05 | 0.7000000000000002 | 42.27 | 51 | 22 | 38 | |||||||||
| 13 Apr | 846.65 | 4.35 | -21.799999999999997 | 43.46 | 21 | 16 | 16 | |||||||||
| 10 Apr | 864.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 862.95 | 26.15 | 0 | 10.81 | 0 | 0 | 0 | |||||||||
| 8 Apr | 873.30 | 26.15 | 0 | 9.29 | 0 | 0 | 0 | |||||||||
| 7 Apr | 817.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 817.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 784.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 780.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 755.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 794.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 802.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 782.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 750.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 791.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 788.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 807.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 779.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 780.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 776.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 791.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 755.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 772.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 790.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 783.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 813.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 824.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 847.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 950 expiring on 28APR2026
Delta for 950 CE is 0.71
Historical price for 950 CE is as follows
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 41, which was 27.8 higher than the previous day. The implied volatity was 41.89, the open interest changed by -276 which decreased total open position to 321
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 13.5, which was -7.699999999999999 lower than the previous day. The implied volatity was 53.7, the open interest changed by 383 which increased total open position to 735
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 21.6, which was 9.700000000000001 higher than the previous day. The implied volatity was 46.92, the open interest changed by 147 which increased total open position to 348
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 11.95, which was 6.8999999999999995 higher than the previous day. The implied volatity was 47.19, the open interest changed by 161 which increased total open position to 202
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 5.05, which was 0.7000000000000002 higher than the previous day. The implied volatity was 42.27, the open interest changed by 22 which increased total open position to 38
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 4.35, which was -21.799999999999997 lower than the previous day. The implied volatity was 43.46, the open interest changed by 16 which increased total open position to 16
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 26.15, which was 0 lower than the previous day. The implied volatity was 10.81, 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 26.15, which was 0 lower than the previous day. The implied volatity was 9.29, 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 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 6 Apr PNBHOUSING was trading at 817.35. 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 2 Apr PNBHOUSING was trading at 784.40. 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 1 Apr PNBHOUSING was trading at 780.05. 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 30 Mar PNBHOUSING was trading at 755.05. 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 27 Mar PNBHOUSING was trading at 794.65. 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 25 Mar PNBHOUSING was trading at 802.85. 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 24 Mar PNBHOUSING was trading at 782.25. 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 23 Mar PNBHOUSING was trading at 750.75. 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 20 Mar PNBHOUSING was trading at 791.90. 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 19 Mar PNBHOUSING was trading at 788.05. 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 18 Mar PNBHOUSING was trading at 807.65. 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 17 Mar PNBHOUSING was trading at 779.95. 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 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 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 11 Mar PNBHOUSING was trading at 776.50. 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 Mar PNBHOUSING was trading at 791.30. 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 Mar PNBHOUSING was trading at 755.50. 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 6 Mar PNBHOUSING was trading at 772.95. 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 5 Mar PNBHOUSING was trading at 790.65. 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 4 Mar PNBHOUSING was trading at 783.15. 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 2 Mar PNBHOUSING was trading at 813.30. 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 27 Feb PNBHOUSING was trading at 824.75. 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 26 Feb PNBHOUSING was trading at 847.70. 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
| PNBHOUSING 28-Apr-2026 (6d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -1.2
Gamma: 0.00604
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 979.10 | 10.15 | -45.5 | 40.34 | 7,872 | 598 | 624 |
| 20 Apr | 906.75 | 56.5 | 10.700000000000003 | 55.03 | 51 | 25 | 28 |
| 17 Apr | 923.70 | 44.1 | -89.5 | 49.46 | 9 | 4 | 4 |
| 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 | - | 0 | 0 | 0 |
| 9 Apr | 862.95 | 133.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 873.30 | 133.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 817.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 817.35 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 784.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 780.05 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 755.05 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 794.65 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 802.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 782.25 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 750.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 791.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 788.05 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 807.65 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 779.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 780.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 776.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 791.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 755.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 772.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 790.65 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 783.15 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 813.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 824.75 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 847.70 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 950 expiring on 28APR2026
Delta for 950 PE is -0.28
Historical price for 950 PE is as follows
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 10.15, which was -45.5 lower than the previous day. The implied volatity was 40.34, the open interest changed by 598 which increased total open position to 624
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 56.5, which was 10.700000000000003 higher than the previous day. The implied volatity was 55.03, the open interest changed by 25 which increased total open position to 28
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 44.1, which was -89.5 lower than the previous day. The implied volatity was 49.46, the open interest changed by 4 which increased total open position to 4
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 -, 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 133.6, 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 133.6, 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 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 6 Apr PNBHOUSING was trading at 817.35. 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 2 Apr PNBHOUSING was trading at 784.40. 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 1 Apr PNBHOUSING was trading at 780.05. 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 30 Mar PNBHOUSING was trading at 755.05. 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 27 Mar PNBHOUSING was trading at 794.65. 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 25 Mar PNBHOUSING was trading at 802.85. 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 24 Mar PNBHOUSING was trading at 782.25. 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 23 Mar PNBHOUSING was trading at 750.75. 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 20 Mar PNBHOUSING was trading at 791.90. 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 19 Mar PNBHOUSING was trading at 788.05. 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 18 Mar PNBHOUSING was trading at 807.65. 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 17 Mar PNBHOUSING was trading at 779.95. 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 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 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 11 Mar PNBHOUSING was trading at 776.50. 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 Mar PNBHOUSING was trading at 791.30. 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 Mar PNBHOUSING was trading at 755.50. 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 6 Mar PNBHOUSING was trading at 772.95. 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 5 Mar PNBHOUSING was trading at 790.65. 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 4 Mar PNBHOUSING was trading at 783.15. 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 2 Mar PNBHOUSING was trading at 813.30. 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 27 Feb PNBHOUSING was trading at 824.75. 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 26 Feb PNBHOUSING was trading at 847.70. 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
