PNBHOUSING
Pnb Housing Fin Ltd.
Historical option data for PNBHOUSING
24 Apr 2026 04:10 PM IST
| PNBHOUSING 28-Apr-2026 (3d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -1.04
Gamma: 0.0043
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1033.65 | 54.4 | 20.799999999999997 | 40.09 | 424 | -42 | 403 | |||||||||
| 23 Apr | 1007.75 | 32.3 | 7.449999999999996 | 30.55 | 1,542 | -12 | 560 | |||||||||
| 22 Apr | 990.25 | 23 | 0.8000000000000007 | 32.75 | 2,569 | -263 | 646 | |||||||||
| 21 Apr | 979.10 | 23 | 16.15 | 41.48 | 16,394 | 507 | 923 | |||||||||
| 20 Apr | 906.75 | 6.55 | -6.05 | 52.24 | 796 | 191 | 396 | |||||||||
| 17 Apr | 923.70 | 12.8 | 6.3500000000000005 | 47.79 | 460 | 132 | 197 | |||||||||
| 16 Apr | 893.80 | 6.4 | 3.95 | 47.52 | 332 | -37 | 62 | |||||||||
| 15 Apr | 866.55 | 2.45 | -0.04999999999999982 | 42.95 | 155 | -9 | 98 | |||||||||
| 13 Apr | 846.65 | 2.5 | -1.8499999999999996 | 46.12 | 266 | 33 | 104 | |||||||||
| 10 Apr | 864.75 | 4.3 | -0.4500000000000002 | 42.85 | 17 | -5 | 71 | |||||||||
| 9 Apr | 862.95 | 4.65 | -1.45 | 43.09 | 71 | -12 | 76 | |||||||||
| 8 Apr | 873.30 | 6.4 | 4.8 | 42.13 | 267 | 10 | 84 | |||||||||
| 7 Apr | 817.00 | 1.55 | 0.85 | 42.72 | 73 | 70 | 73 | |||||||||
| 6 Apr | 817.35 | 0.65 | -1.35 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 784.40 | 0.65 | -1.35 | - | 0 | 0 | 3 | |||||||||
| 1 Apr | 780.05 | 0.65 | -1.35 | 39.01 | 39 | -3 | 3 | |||||||||
| 30 Mar | 755.05 | 2 | 0.5 | 50.94 | 1 | 0 | 6 | |||||||||
| 27 Mar | 794.65 | 1.5 | -6.8 | - | 0 | 0 | 6 | |||||||||
| 25 Mar | 802.85 | 1.5 | -6.8 | - | 0 | 0 | 6 | |||||||||
| 24 Mar | 782.25 | 1.5 | -6.8 | - | 0 | 0 | 6 | |||||||||
| 23 Mar | 750.75 | 1.5 | -6.8 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 791.90 | 1.5 | -6.8 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 788.05 | 1.5 | -6.8 | - | 3 | 0 | 6 | |||||||||
| 18 Mar | 807.65 | 1.5 | -6.8 | 31.84 | 3 | 0 | 0 | |||||||||
| 17 Mar | 779.95 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 780.15 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 776.50 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 791.30 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 755.50 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 772.95 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 790.65 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 4 Mar | 783.15 | 8.3 | 0 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 813.30 | 8.3 | 0 | - | 1 | 0 | 3 | |||||||||
| 27 Feb | 824.75 | 8.3 | 0 | - | 1 | 0 | 3 | |||||||||
| 26 Feb | 847.70 | 8.3 | 0 | 29.99 | 1 | 0 | 2 | |||||||||
For Pnb Housing Fin Ltd. - strike price 980 expiring on 28APR2026
Delta for 980 CE is 0.89
Historical price for 980 CE is as follows
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 54.4, which was 20.799999999999997 higher than the previous day. The implied volatity was 40.09, the open interest changed by -42 which decreased total open position to 403
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 32.3, which was 7.449999999999996 higher than the previous day. The implied volatity was 30.55, the open interest changed by -12 which decreased total open position to 560
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 23, which was 0.8000000000000007 higher than the previous day. The implied volatity was 32.75, the open interest changed by -263 which decreased total open position to 646
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 23, which was 16.15 higher than the previous day. The implied volatity was 41.48, the open interest changed by 507 which increased total open position to 923
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 6.55, which was -6.05 lower than the previous day. The implied volatity was 52.24, the open interest changed by 191 which increased total open position to 396
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 12.8, which was 6.3500000000000005 higher than the previous day. The implied volatity was 47.79, the open interest changed by 132 which increased total open position to 197
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 6.4, which was 3.95 higher than the previous day. The implied volatity was 47.52, the open interest changed by -37 which decreased total open position to 62
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 2.45, which was -0.04999999999999982 lower than the previous day. The implied volatity was 42.95, the open interest changed by -9 which decreased total open position to 98
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 2.5, which was -1.8499999999999996 lower than the previous day. The implied volatity was 46.12, the open interest changed by 33 which increased total open position to 104
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 4.3, which was -0.4500000000000002 lower than the previous day. The implied volatity was 42.85, the open interest changed by -5 which decreased total open position to 71
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 4.65, which was -1.45 lower than the previous day. The implied volatity was 43.09, the open interest changed by -12 which decreased total open position to 76
On 8 Apr PNBHOUSING was trading at 873.30. The strike last trading price was 6.4, which was 4.8 higher than the previous day. The implied volatity was 42.13, the open interest changed by 10 which increased total open position to 84
On 7 Apr PNBHOUSING was trading at 817.00. The strike last trading price was 1.55, which was 0.85 higher than the previous day. The implied volatity was 42.72, the open interest changed by 70 which increased total open position to 73
On 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 0.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 0.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 0.65, which was -1.35 lower than the previous day. The implied volatity was 39.01, the open interest changed by -3 which decreased total open position to 3
On 30 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 50.94, the open interest changed by 0 which decreased total open position to 6
On 27 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar PNBHOUSING was trading at 788.05. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar PNBHOUSING was trading at 807.65. The strike last trading price was 1.5, which was -6.8 lower than the previous day. The implied volatity was 31.84, 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 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
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 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar PNBHOUSING was trading at 776.50. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar PNBHOUSING was trading at 791.30. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar PNBHOUSING was trading at 755.50. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar PNBHOUSING was trading at 772.95. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar PNBHOUSING was trading at 790.65. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Mar PNBHOUSING was trading at 783.15. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar PNBHOUSING was trading at 813.30. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Feb PNBHOUSING was trading at 824.75. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb PNBHOUSING was trading at 847.70. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 2
| PNBHOUSING 28-Apr-2026 (3d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.6
Gamma: 0.00395
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1033.65 | 1.6 | -3.8000000000000003 | 35.4 | 1,845 | 161 | 699 |
| 23 Apr | 1007.75 | 5.5 | -7.449999999999999 | 32.05 | 2,018 | -37 | 538 |
| 22 Apr | 990.25 | 13.3 | -9.25 | 35.31 | 2,737 | -31 | 578 |
| 21 Apr | 979.10 | 21.65 | -57.25000000000001 | 39.19 | 6,726 | 600 | 621 |
| 20 Apr | 906.75 | 82.15 | -6.599999999999994 | 54.36 | 20 | -1 | 21 |
| 17 Apr | 923.70 | 88.75 | 88.75 | 43.22 | 0 | 0 | 22 |
| 16 Apr | 893.80 | 88.75 | -17.349999999999994 | 43.22 | 17 | 3 | 21 |
| 15 Apr | 866.55 | 106.1 | 106.1 | - | 0 | 0 | 18 |
| 13 Apr | 846.65 | 106.1 | 106.1 | 39.72 | 0 | 0 | 18 |
| 10 Apr | 864.75 | 106.1 | -112.75 | 39.72 | 2 | 1 | 19 |
| 9 Apr | 862.95 | 220 | 38 | - | 0 | 0 | 0 |
| 8 Apr | 873.30 | 220 | 38 | - | 0 | 0 | 18 |
| 7 Apr | 817.00 | 220 | 38 | - | 0 | 0 | 18 |
| 6 Apr | 817.35 | 220 | 38 | - | 0 | 0 | 18 |
| 2 Apr | 784.40 | 220 | 38 | - | 0 | 0 | 18 |
| 1 Apr | 780.05 | 220 | 38 | - | 0 | 0 | 18 |
| 30 Mar | 755.05 | 220 | 38 | 57.55 | 8 | 6 | 18 |
| 27 Mar | 794.65 | 182 | 13 | 59.3 | 2 | 0 | 10 |
| 25 Mar | 802.85 | 169 | 4 | 39.95 | 1 | 0 | 9 |
| 24 Mar | 782.25 | 165 | -5.85 | - | 0 | 0 | 9 |
| 23 Mar | 750.75 | 165 | -5.85 | - | 0 | 0 | 9 |
| 20 Mar | 791.90 | 165 | -5.85 | - | 0 | 0 | 9 |
| 19 Mar | 788.05 | 165 | -5.85 | - | 12 | 0 | 9 |
| 18 Mar | 807.65 | 165 | -5.85 | 28.84 | 12 | 9 | 9 |
| 17 Mar | 779.95 | 170.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 766.75 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 763.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 780.15 | 170.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 776.50 | 170.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 791.30 | 170.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 755.50 | 170.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 772.95 | 170.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 790.65 | 170.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 783.15 | 170.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 813.30 | 170.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 824.75 | 170.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 847.70 | 170.85 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 980 expiring on 28APR2026
Delta for 980 PE is -0.09
Historical price for 980 PE is as follows
On 24 Apr PNBHOUSING was trading at 1033.65. The strike last trading price was 1.6, which was -3.8000000000000003 lower than the previous day. The implied volatity was 35.4, the open interest changed by 161 which increased total open position to 699
On 23 Apr PNBHOUSING was trading at 1007.75. The strike last trading price was 5.5, which was -7.449999999999999 lower than the previous day. The implied volatity was 32.05, the open interest changed by -37 which decreased total open position to 538
On 22 Apr PNBHOUSING was trading at 990.25. The strike last trading price was 13.3, which was -9.25 lower than the previous day. The implied volatity was 35.31, the open interest changed by -31 which decreased total open position to 578
On 21 Apr PNBHOUSING was trading at 979.10. The strike last trading price was 21.65, which was -57.25000000000001 lower than the previous day. The implied volatity was 39.19, the open interest changed by 600 which increased total open position to 621
On 20 Apr PNBHOUSING was trading at 906.75. The strike last trading price was 82.15, which was -6.599999999999994 lower than the previous day. The implied volatity was 54.36, the open interest changed by -1 which decreased total open position to 21
On 17 Apr PNBHOUSING was trading at 923.70. The strike last trading price was 88.75, which was 88.75 higher than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 22
On 16 Apr PNBHOUSING was trading at 893.80. The strike last trading price was 88.75, which was -17.349999999999994 lower than the previous day. The implied volatity was 43.22, the open interest changed by 3 which increased total open position to 21
On 15 Apr PNBHOUSING was trading at 866.55. The strike last trading price was 106.1, which was 106.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Apr PNBHOUSING was trading at 846.65. The strike last trading price was 106.1, which was 106.1 higher than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 18
On 10 Apr PNBHOUSING was trading at 864.75. The strike last trading price was 106.1, which was -112.75 lower than the previous day. The implied volatity was 39.72, the open interest changed by 1 which increased total open position to 19
On 9 Apr PNBHOUSING was trading at 862.95. The strike last trading price was 220, which was 38 higher 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 220, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 7 Apr PNBHOUSING was trading at 817.00. The strike last trading price was 220, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Apr PNBHOUSING was trading at 817.35. The strike last trading price was 220, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr PNBHOUSING was trading at 784.40. The strike last trading price was 220, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr PNBHOUSING was trading at 780.05. The strike last trading price was 220, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Mar PNBHOUSING was trading at 755.05. The strike last trading price was 220, which was 38 higher than the previous day. The implied volatity was 57.55, the open interest changed by 6 which increased total open position to 18
On 27 Mar PNBHOUSING was trading at 794.65. The strike last trading price was 182, which was 13 higher than the previous day. The implied volatity was 59.3, the open interest changed by 0 which decreased total open position to 10
On 25 Mar PNBHOUSING was trading at 802.85. The strike last trading price was 169, which was 4 higher than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 9
On 24 Mar PNBHOUSING was trading at 782.25. The strike last trading price was 165, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar PNBHOUSING was trading at 750.75. The strike last trading price was 165, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar PNBHOUSING was trading at 791.90. The strike last trading price was 165, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar PNBHOUSING was trading at 788.05. The strike last trading price was 165, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar PNBHOUSING was trading at 807.65. The strike last trading price was 165, which was -5.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 9 which increased total open position to 9
On 17 Mar PNBHOUSING was trading at 779.95. The strike last trading price was 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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 170.85, 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
