Historical option data for PNBHOUSING
26 May 2026 04:10 PM IST
| PNBHOUSING 30-Jun-2026 (34d) 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.63
Gamma: 0.00374
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1092.60 | 52.5 | 4.05 (8.36%) | 30.28 | 70 | 45 | 61 | |||||||||
| 25 May | 1085.60 | 47.85 | 12.25 (34.41%) | 31.42 | 6 | 1 | 15 | |||||||||
| 22 May | 1059.60 | 35.6 | 0 (0.00%) | 30.35 | 9 | 0 | 14 | |||||||||
| 21 May | 1055.90 | 35.6 | -0.45 (-1.25%) | 30.35 | 9 | 3 | 14 | |||||||||
| 20 May | 1060.80 | 36.05 | -2 (-5.26%) | 29.6 | 3 | 1 | 10 | |||||||||
| 19 May | 1064.50 | 38.1 | 31.6 (486.15%) | 29.63 | 10 | 5 | 5 | |||||||||
| 18 May | 1045.20 | 0 | -6.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1069.40 | 0 | -6.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1069.70 | 0 | -6.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1062.90 | 0 | -6.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1057.70 | 0 | -6.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1072.80 | 0 | -6.5 (-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 | |||||||||
| 23 Apr | 1007.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 990.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 979.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pnb Housing Fin Ltd. - strike price 1080 expiring on 30JUN2026
Delta for 1080 CE is 0.6
Historical price for 1080 CE is as follows
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 52.5, which was 4.05 higher than the previous day. The implied volatity was 30.28, the open interest changed by 45 which increased total open position to 61
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 47.85, which was 12.25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 15
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 14
On 21 May PNBHOUSING was trading at 1055.90. The strike last trading price was 35.6, which was -0.45 lower than the previous day. The implied volatity was 30.35, the open interest changed by 3 which increased total open position to 14
On 20 May PNBHOUSING was trading at 1060.80. The strike last trading price was 36.05, which was -2 lower than the previous day. The implied volatity was 29.6, the open interest changed by 1 which increased total open position to 10
On 19 May PNBHOUSING was trading at 1064.50. The strike last trading price was 38.1, which was 31.6 higher than the previous day. The implied volatity was 29.63, the open interest changed by 5 which increased total open position to 5
On 18 May PNBHOUSING was trading at 1045.20. The strike last trading price was 0, which was -6.5 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 -6.5 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 -6.5 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 -6.5 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 -6.5 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 -6.5 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
On 23 Apr PNBHOUSING was trading at 1007.75. 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 22 Apr PNBHOUSING was trading at 990.25. 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 21 Apr PNBHOUSING was trading at 979.10. 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 (34d) 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.43
Gamma: 0.00397
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1092.60 | 27.7 | -7.45 (-21.19%) | 28.29 | 124 | 46 | 78 |
| 25 May | 1085.60 | 35.4 | -7.2 (-16.90%) | 29.61 | 59 | 28 | 32 |
| 22 May | 1059.60 | 42.6 | -269.4 (-86.35%) | 21.8 | 6 | 5 | 5 |
| 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 | -312.1 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1069.40 | 0 | -312.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1069.70 | 0 | -312.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1062.90 | 0 | -312.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1057.70 | 0 | -312.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1072.80 | 0 | -312.1 (-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 |
| 23 Apr | 1007.75 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 990.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 979.10 | 0 | 0 | - | 0 | 0 | 0 |
For Pnb Housing Fin Ltd. - strike price 1080 expiring on 30JUN2026
Delta for 1080 PE is -0.39
Historical price for 1080 PE is as follows
On 26 May PNBHOUSING was trading at 1092.60. The strike last trading price was 27.7, which was -7.45 lower than the previous day. The implied volatity was 28.29, the open interest changed by 46 which increased total open position to 78
On 25 May PNBHOUSING was trading at 1085.60. The strike last trading price was 35.4, which was -7.2 lower than the previous day. The implied volatity was 29.61, the open interest changed by 28 which increased total open position to 32
On 22 May PNBHOUSING was trading at 1059.60. The strike last trading price was 42.6, which was -269.4 lower than the previous day. The implied volatity was 21.8, the open interest changed by 5 which increased total open position to 5
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 -312.1 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 -312.1 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 -312.1 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 -312.1 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 -312.1 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 -312.1 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
On 23 Apr PNBHOUSING was trading at 1007.75. 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 22 Apr PNBHOUSING was trading at 990.25. 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 21 Apr PNBHOUSING was trading at 979.10. 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
