Historical option data for PNBHOUSING
11 Jun 2026 04:14 PM IST
| PNBHOUSING 30-Jun-2026 (18d) 1010 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -0.62
Gamma: 0.00483
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 953.90 | 10.5 | -3.5 (-25.00%) | 30.64 | 24 | 16 | 82 | |||||||||
| 10 Jun | 968.50 | 15.4 | -8.6 (-35.83%) | 32.94 | 20 | -1 | 66 | |||||||||
| 9 Jun | 989.00 | 23.7 | 4.7 (24.74%) | 33.04 | 52 | -9 | 66 | |||||||||
| 8 Jun | 970.10 | 18.1 | -13.9 (-43.44%) | 34.65 | 33 | 1 | 77 | |||||||||
| 5 Jun | 997.70 | 32.8 | -0.2 (-0.61%) | 34.01 | 187 | 34 | 76 | |||||||||
| 4 Jun | 999.40 | 33.5 | 2.5 (8.06%) | 34.63 | 21 | 3 | 42 | |||||||||
| 3 Jun | 993.00 | 29.65 | -2.35 (-7.34%) | 32.48 | 44 | 12 | 40 | |||||||||
| 2 Jun | 996.50 | 33.15 | -5.85 (-15.00%) | 33.34 | 25 | 8 | 28 | |||||||||
| 1 Jun | 1003.00 | 38.65 | -14.75 (-27.62%) | 32.48 | 7 | 1 | 20 | |||||||||
| 29 May | 1030.50 | 53.2 | -51.05 (-48.97%) | 23.82 | 21 | 15 | 15 | |||||||||
| 27 May | 1077.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1092.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1085.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1059.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1055.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1060.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1064.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1045.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1069.40 | 0 | -104.25 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1069.70 | 0 | -104.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1062.90 | 0 | -104.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1057.70 | 0 | -104.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1072.80 | 0 | -104.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1091.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1010 expiring on 30JUN2026
Delta for 1010 CE is 0.26
Historical price for 1010 CE is as follows
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 30.64, the open interest changed by 16 which increased total open position to 82
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 15.4, which was -8.6 lower than the previous day. The implied volatity was 32.94, the open interest changed by -1 which decreased total open position to 66
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 23.7, which was 4.7 higher than the previous day. The implied volatity was 33.04, the open interest changed by -9 which decreased total open position to 66
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 18.1, which was -13.9 lower than the previous day. The implied volatity was 34.65, the open interest changed by 1 which increased total open position to 77
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 32.8, which was -0.2 lower than the previous day. The implied volatity was 34.01, the open interest changed by 34 which increased total open position to 76
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 33.5, which was 2.5 higher than the previous day. The implied volatity was 34.63, the open interest changed by 3 which increased total open position to 42
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 29.65, which was -2.35 lower than the previous day. The implied volatity was 32.48, the open interest changed by 12 which increased total open position to 40
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 33.15, which was -5.85 lower than the previous day. The implied volatity was 33.34, the open interest changed by 8 which increased total open position to 28
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 38.65, which was -14.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 1 which increased total open position to 20
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 53.2, which was -51.05 lower than the previous day. The implied volatity was 23.82, the open interest changed by 15 which increased total open position to 15
On 27 May PNBHOUSING was trading at 1077.90. 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 26 May PNBHOUSING was trading at 1092.60. 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 May PNBHOUSING was trading at 1085.60. 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 22 May PNBHOUSING was trading at 1059.60. 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 21 May PNBHOUSING was trading at 1055.90. 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 20 May PNBHOUSING was trading at 1060.80. 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 19 May PNBHOUSING was trading at 1064.50. 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 18 May PNBHOUSING was trading at 1045.20. 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 May PNBHOUSING was trading at 1069.40. The strike last trading price was 0, which was -104.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 0, which was -104.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 0, which was -104.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 0, which was -104.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 0, which was -104.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PNBHOUSING was trading at 1091.20. 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 7 May PNBHOUSING was trading at 1051.60. 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 May PNBHOUSING was trading at 1065.10. 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 30-Jun-2026 (18d) 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.01
Theta: -0.51
Gamma: 0.00471
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 953.90 | 57.65 | 20.9 (56.87%) | 31.99 | 15 | 2 | 22 |
| 10 Jun | 968.50 | 36.75 | 36.75 (-2.13%) | 30.27 | 15 | 0 | 20 |
| 9 Jun | 989.00 | 36.75 | -0.8 (-2.13%) | 30.27 | 15 | 2 | 21 |
| 8 Jun | 970.10 | 37.55 | 37.55 | - | 6 | 0 | 19 |
| 5 Jun | 997.70 | 37.55 | -15.15 (-28.75%) | 33.28 | 6 | 1 | 18 |
| 4 Jun | 999.40 | 52.7 | 52.7 (51.44%) | 31.86 | 4 | 0 | 17 |
| 3 Jun | 993.00 | 52.7 | 17.9 (51.44%) | 31.86 | 4 | 0 | 17 |
| 2 Jun | 996.50 | 34.85 | -0.75 (-2.11%) | 27.42 | 22 | -8 | 18 |
| 1 Jun | 1003.00 | 34.5 | 10.95 (46.50%) | 30.11 | 59 | 1 | 21 |
| 29 May | 1030.50 | 20.25 | 3.25 (19.12%) | 28.58 | 59 | 15 | 20 |
| 27 May | 1077.90 | 17 | 0 (0.00%) | - | 1 | 0 | 5 |
| 26 May | 1092.60 | 17 | 0 (0.00%) | - | 1 | 0 | 5 |
| 25 May | 1085.60 | 17 | 0 (0.00%) | 30.32 | 1 | 0 | 5 |
| 22 May | 1059.60 | 17 | -4 (-19.05%) | 30.32 | 1 | 0 | 4 |
| 21 May | 1055.90 | 21 | 0 (0.00%) | - | 0 | 0 | 4 |
| 20 May | 1060.80 | 21 | 0 (0.00%) | 31.43 | 0 | 0 | 4 |
| 19 May | 1064.50 | 21 | -7.7 (-26.83%) | 31.43 | 4 | 0 | 2 |
| 18 May | 1045.20 | 28.7 | 0 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 1069.40 | 28.7 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1069.70 | 28.7 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1062.90 | 28.7 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1057.70 | 28.7 | -31.9 (-52.64%) | 33.75 | 2 | 2 | 2 |
| 11 May | 1072.80 | 0 | -60.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1091.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1051.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1065.10 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1010 expiring on 30JUN2026
Delta for 1010 PE is -0.73
Historical price for 1010 PE is as follows
On 11 Jun PNBHOUSING was trading at 953.90. The strike last trading price was 57.65, which was 20.9 higher than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 22
On 10 Jun PNBHOUSING was trading at 968.50. The strike last trading price was 36.75, which was 36.75 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 20
On 9 Jun PNBHOUSING was trading at 989.00. The strike last trading price was 36.75, which was -0.8 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 21
On 8 Jun PNBHOUSING was trading at 970.10. The strike last trading price was 37.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 Jun PNBHOUSING was trading at 997.70. The strike last trading price was 37.55, which was -15.15 lower than the previous day. The implied volatity was 33.28, the open interest changed by 1 which increased total open position to 18
On 4 Jun PNBHOUSING was trading at 999.40. The strike last trading price was 52.7, which was 52.7 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 17
On 3 Jun PNBHOUSING was trading at 993.00. The strike last trading price was 52.7, which was 17.9 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 17
On 2 Jun PNBHOUSING was trading at 996.50. The strike last trading price was 34.85, which was -0.75 lower than the previous day. The implied volatity was 27.42, the open interest changed by -8 which decreased total open position to 18
On 1 Jun PNBHOUSING was trading at 1003.00. The strike last trading price was 34.5, which was 10.95 higher than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 21
On 29 May PNBHOUSING was trading at 1030.50. The strike last trading price was 20.25, which was 3.25 higher than the previous day. The implied volatity was 28.58, the open interest changed by 15 which increased total open position to 20
On 27 May PNBHOUSING was trading at 1077.90. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 5
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 4
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 4
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 21, which was -7.7 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 2
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May PNBHOUSING was trading at 1069.40. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May PNBHOUSING was trading at 1069.70. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May PNBHOUSING was trading at 1062.90. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May PNBHOUSING was trading at 1057.70. The strike last trading price was 28.7, which was -31.9 lower than the previous day. The implied volatity was 33.75, the open interest changed by 2 which increased total open position to 2
On 11 May PNBHOUSING was trading at 1072.80. The strike last trading price was 0, which was -60.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PNBHOUSING was trading at 1091.20. 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 7 May PNBHOUSING was trading at 1051.60. 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 May PNBHOUSING was trading at 1065.10. 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
