PNBHOUSING

Pnb Housing Fin Ltd.

937.1 +36.95 (4.10%)

L: 899.9 H: 952

Back to Option Chain

Historical option data for PNBHOUSING
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PNBHOUSING 30-DEC-2025 1000 CE
Delta: 0.22 Vega: 0.62 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	8.8 ₹ 5,720	7.1 4615.00	33.94	5,952 38,68,800	1,498 9,73,700	1,837 11,94,050
11 Dec	900.15	1.8 ₹ 1,170	0.45 292.50	28.19	174 1,13,100	-35 -22,750	339 2,20,350
10 Dec	884.30	1.3 ₹ 845	-0.05 -32.50	30.07	12 7,800	0 0	375 2,43,750
9 Dec	882.60	1.5 ₹ 975	0.45 292.50	31.04	231 1,50,150	-99 -64,350	375 2,43,750
8 Dec	873.15	1.1 ₹ 715	-0.95 -617.50	29.94	674 4,38,100	-212 -1,37,800	475 3,08,750
5 Dec	903.85	2 ₹ 1,300	0.65 422.50	24.79	288 1,87,200	31 20,150	684 4,44,600
4 Dec	882.25	1.35 ₹ 877.5	-0.2 -130.00	26.65	97 63,050	-35 -22,750	654 4,25,100
3 Dec	878.05	1.6 ₹ 1,040	-1.3 -845.00	26.69	170 1,10,500	-33 -21,450	684 4,44,600
2 Dec	899.45	3 ₹ 1,950	-0.7 -455.00	27.07	224 1,45,600	22 14,300	717 4,66,050
1 Dec	908.80	3.7 ₹ 2,405	-0.15 -97.50	25.74	109 70,850	25 16,250	695 4,51,750
28 Nov	905.30	3.95 ₹ 2,567.5	-0.85 -552.50	25.48	836 5,43,400	337 2,19,050	670 4,35,500
27 Nov	910.80	4.75 ₹ 3,087.5	-1 -650.00	25.29	106 68,900	-24 -15,600	335 2,17,750
26 Nov	915.90	5.35 ₹ 3,477.5	1.85 1202.50	24.33	366 2,37,900	123 79,950	360 2,34,000
25 Nov	881.45	3.55 ₹ 2,307.5	0 0.00	27.68	110 71,500	26 16,900	236 1,53,400
24 Nov	872.10	3.65 ₹ 2,372.5	-1.7 -1105.00	30.28	125 81,250	8 5,200	205 1,33,250
21 Nov	887.15	5.3 ₹ 3,445	-2.9 -1885.00	28.91	116 75,400	44 28,600	197 1,28,050
20 Nov	905.25	7.8 ₹ 5,070	-1.55 -1007.50	27.88	37 24,050	13 8,450	152 98,800
19 Nov	908.85	9.4 ₹ 6,110	-3.6 -2340.00	28.26	47 30,550	12 7,800	140 91,000
18 Nov	920.00	13 ₹ 8,450	1 650.00	29.23	76 49,400	54 35,100	128 83,200
17 Nov	917.65	12 ₹ 7,800	-1.5 -975.00	28.13	61 39,650	44 28,600	65 42,250
14 Nov	915.40	13.5 ₹ 8,775	-30.55 -19857.50	29.59	28 18,200	14 9,100	14 9,100
13 Nov	912.55	44.05 ₹ 28,632.5	0 0.00	6.10	0 0	0 0	0 0
12 Nov	899.05	44.05 ₹ 28,632.5	0 0.00	6.65	0 0	0 0	0 0
11 Nov	898.50	44.05 ₹ 28,632.5	0 0.00	7.05	0 0	0 0	0 0
10 Nov	898.95	44.05 ₹ 28,632.5	0 0.00	6.66	0 0	0 0	0 0

24 Oct	907.30	44.05 ₹ 28,632.5	0 0.00	5.11	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is 0.22

Historical price for 1000 CE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 8.8, which was 7.1 higher than the previous day. The implied volatity was 33.94, the open interest changed by 1498 which increased total open position to 1837

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by -35 which decreased total open position to 339

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 375

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 31.04, the open interest changed by -99 which decreased total open position to 375

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 1.1, which was -0.95 lower than the previous day. The implied volatity was 29.94, the open interest changed by -212 which decreased total open position to 475

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was 24.79, the open interest changed by 31 which increased total open position to 684

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 26.65, the open interest changed by -35 which decreased total open position to 654

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 1.6, which was -1.3 lower than the previous day. The implied volatity was 26.69, the open interest changed by -33 which decreased total open position to 684

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was 27.07, the open interest changed by 22 which increased total open position to 717

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 25.74, the open interest changed by 25 which increased total open position to 695

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was 25.48, the open interest changed by 337 which increased total open position to 670

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 4.75, which was -1 lower than the previous day. The implied volatity was 25.29, the open interest changed by -24 which decreased total open position to 335

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 5.35, which was 1.85 higher than the previous day. The implied volatity was 24.33, the open interest changed by 123 which increased total open position to 360

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 27.68, the open interest changed by 26 which increased total open position to 236

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 3.65, which was -1.7 lower than the previous day. The implied volatity was 30.28, the open interest changed by 8 which increased total open position to 205

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 5.3, which was -2.9 lower than the previous day. The implied volatity was 28.91, the open interest changed by 44 which increased total open position to 197

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 7.8, which was -1.55 lower than the previous day. The implied volatity was 27.88, the open interest changed by 13 which increased total open position to 152

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 9.4, which was -3.6 lower than the previous day. The implied volatity was 28.26, the open interest changed by 12 which increased total open position to 140

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 13, which was 1 higher than the previous day. The implied volatity was 29.23, the open interest changed by 54 which increased total open position to 128

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 12, which was -1.5 lower than the previous day. The implied volatity was 28.13, the open interest changed by 44 which increased total open position to 65

On 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 13.5, which was -30.55 lower than the previous day. The implied volatity was 29.59, the open interest changed by 14 which increased total open position to 14

On 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PNBHOUSING was trading at 898.95. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PNBHOUSING was trading at 907.30. The strike last trading price was 44.05, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0

PNBHOUSING 30DEC2025 1000 PE
Delta: -0.77 Vega: 0.64 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	58.6 ₹ 38,090	-53.9 -35035.00	30.70	35 22,750	-8 -5,200	24 15,600
11 Dec	900.15	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	32 20,800
10 Dec	884.30	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	32 20,800
9 Dec	882.60	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
8 Dec	873.15	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	32 20,800
5 Dec	903.85	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
4 Dec	882.25	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
3 Dec	878.05	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
2 Dec	899.45	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
1 Dec	908.80	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
28 Nov	905.30	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
27 Nov	910.80	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	0 0	0 0
26 Nov	915.90	112.5 ₹ 73,125	-6.5 -4225.00	-	0 0	5 3,250	0 0
25 Nov	881.45	112.5 ₹ 73,125	-6.5 -4225.00	33.79	9 5,850	4 2,600	31 20,150
24 Nov	872.10	119 ₹ 77,350	13 8450.00	16.64	3 1,950	1 650	25 16,250
21 Nov	887.15	106 ₹ 68,900	17.5 11375.00	23.95	3 1,950	1 650	22 14,300
20 Nov	905.25	88.5 ₹ 57,525	-6.15 -3997.50	21.98	13 8,450	7 4,550	17 11,050
19 Nov	908.85	94.65 ₹ 61,522.5	15.65 10172.50	35.16	8 5,200	6 3,900	9 5,850
18 Nov	920.00	79 ₹ 51,350	-86.3 -56095.00	28.22	3 1,950	0 0	0 0
17 Nov	917.65	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	165.3 ₹ 1,07,445	0 0.00	-	0 0	0 0	0 0
24 Oct	907.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.77

Historical price for 1000 PE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 58.6, which was -53.9 lower than the previous day. The implied volatity was 30.70, the open interest changed by -8 which decreased total open position to 24

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 112.5, 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 32

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 112.5, 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 32

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 112.5, 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 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 112.5, 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 32

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 112.5, 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 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 112.5, 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 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 112.5, 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 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 112.5, 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 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 112.5, 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 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 112.5, 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 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 112.5, 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 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 112.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 112.5, which was -6.5 lower than the previous day. The implied volatity was 33.79, the open interest changed by 4 which increased total open position to 31

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 119, which was 13 higher than the previous day. The implied volatity was 16.64, the open interest changed by 1 which increased total open position to 25

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 106, which was 17.5 higher than the previous day. The implied volatity was 23.95, the open interest changed by 1 which increased total open position to 22

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 88.5, which was -6.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by 7 which increased total open position to 17

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 94.65, which was 15.65 higher than the previous day. The implied volatity was 35.16, the open interest changed by 6 which increased total open position to 9

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 79, which was -86.3 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PNBHOUSING was trading at 898.95. The strike last trading price was 165.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct PNBHOUSING was trading at 907.30. 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

Related Pages for PNBHOUSING

PNBHOUSING

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD