PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
27 Apr 2026 04:10 PM IST
| PNBHOUSING 28-Apr-2026 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.15
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1047.00 | 79 | 13.900000000000006 | 54.46 | 1 | 0 | 128 | |||||||||
| 24 Apr | 1033.65 | 64.7 | 22.300000000000004 | 38.62 | 44 | -16 | 128 | |||||||||
| 23 Apr | 1007.75 | 39.4 | 7.599999999999998 | 28.26 | 327 | -74 | 145 | |||||||||
| 22 Apr | 990.25 | 30.05 | 2.400000000000002 | 32.99 | 823 | -149 | 217 | |||||||||
| 21 Apr | 979.10 | 27.95 | 19.35 | 39.88 | 8,303 | 63 | 367 | |||||||||
| 20 Apr | 906.75 | 8.75 | -6.4 | 53.44 | 584 | 180 | 282 | |||||||||
| 17 Apr | 923.70 | 15.25 | 9.25 | 47.38 | 417 | 88 | 103 | |||||||||
| 16 Apr | 893.80 | 6 | -15.95 | 42.94 | 15 | 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 | 21.95 | 0 | 12.76 | 0 | 0 | 0 | |||||||||
| 8 Apr | 873.30 | 21.95 | 0 | 10.86 | 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 970 expiring on 28APR2026
Delta for 970 CE is 0.99
Historical price for 970 CE is as follows
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 79, which was 13.900000000000006 higher than the previous day. The implied volatity was 54.46, the open interest changed by 0 which decreased total open position to 128
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 64.7, which was 22.300000000000004 higher than the previous day. The implied volatity was 38.62, the open interest changed by -16 which decreased total open position to 128
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 39.4, which was 7.599999999999998 higher than the previous day. The implied volatity was 28.26, the open interest changed by -74 which decreased total open position to 145
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 30.05, which was 2.400000000000002 higher than the previous day. The implied volatity was 32.99, the open interest changed by -149 which decreased total open position to 217
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 27.95, which was 19.35 higher than the previous day. The implied volatity was 39.88, the open interest changed by 63 which increased total open position to 367
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 8.75, which was -6.4 lower than the previous day. The implied volatity was 53.44, the open interest changed by 180 which increased total open position to 282
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 15.25, which was 9.25 higher than the previous day. The implied volatity was 47.38, the open interest changed by 88 which increased total open position to 103
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 6, which was -15.95 lower than the previous day. The implied volatity was 42.94, 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 21.95, which was 0 lower than the previous day. The implied volatity was 12.76, 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 21.95, which was 0 lower than the previous day. The implied volatity was 10.86, 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 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.00046
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1047.00 | 0.05 | -1.2 | 49.4 | 220 | -65 | 181 |
| 24 Apr | 1033.65 | 1.1 | -2.8 | 37.41 | 1,032 | -152 | 248 |
| 23 Apr | 1007.75 | 4.05 | -5.55 | 32.74 | 1,014 | 56 | 402 |
| 22 Apr | 990.25 | 9.6 | -8.450000000000001 | 35.35 | 1,093 | -84 | 349 |
| 21 Apr | 979.10 | 16.65 | -54.35 | 38.69 | 5,592 | 417 | 435 |
| 20 Apr | 906.75 | 72.45 | -76.7 | 57.13 | 18 | 14 | 14 |
| 17 Apr | 923.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 149.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 873.30 | 149.15 | 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 970 expiring on 28APR2026
Delta for 970 PE is 0
Historical price for 970 PE is as follows
On 27 Apr PNBHOUSING was trading at 1047.00. The strike last trading price was 0.05, which was -1.2 lower than the previous day. The implied volatity was 49.4, the open interest changed by -65 which decreased total open position to 181
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 1.1, which was -2.8 lower than the previous day. The implied volatity was 37.41, the open interest changed by -152 which decreased total open position to 248
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 4.05, which was -5.55 lower than the previous day. The implied volatity was 32.74, the open interest changed by 56 which increased total open position to 402
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 9.6, which was -8.450000000000001 lower than the previous day. The implied volatity was 35.35, the open interest changed by -84 which decreased total open position to 349
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 16.65, which was -54.35 lower than the previous day. The implied volatity was 38.69, the open interest changed by 417 which increased total open position to 435
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 72.45, which was -76.7 lower than the previous day. The implied volatity was 57.13, the open interest changed by 14 which increased total open position to 14
On 17 Apr PNBHOUSING was trading at 923.70. 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
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 149.15, 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 149.15, 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
