PNBHOUSING

Pnb Housing Fin Ltd.

896.15 +1.30 (0.15%)

L: 880.1 H: 908.7

Back to Option Chain

Historical option data for PNBHOUSING
18 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 1020 CE
Delta: 0.03 Vega: 0.12 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	896.15	0.8 ₹ 520	0.1 65.00	36.67	122 79,300	-68 -44,200	300 1,95,000
17 Dec	894.85	0.75 ₹ 487.5	-0.55 -357.50	36.10	215 1,39,750	-74 -48,100	369 2,39,850
16 Dec	913.40	1.2 ₹ 780	-0.8 -520.00	33.48	120 78,000	-56 -36,400	442 2,87,300
15 Dec	922.05	1.95 ₹ 1,267.5	-2.85 -1852.50	33.23	805 5,23,250	96 62,400	499 3,24,350
12 Dec	937.10	5.8 ₹ 3,770	5.15 3347.50	32.10	1,289 8,37,850	265 1,72,250	403 2,61,950
11 Dec	900.15	0.65 ₹ 422.5	0.05 32.50	26.80	62 40,300	0 0	166 1,07,900
10 Dec	884.30	0.6 ₹ 390	-0.4 -260.00	-	0 0	0 0	166 1,07,900
9 Dec	882.60	0.6 ₹ 390	-0.4 -260.00	29.53	4 2,600	-1 -650	167 1,08,550
8 Dec	873.15	1 ₹ 650	-0.2 -130.00	33.27	2 1,300	0 0	170 1,10,500
5 Dec	903.85	1.2 ₹ 780	0.4 260.00	25.79	2 1,300	0 0	172 1,11,800
4 Dec	882.25	0.8 ₹ 520	-0.5 -325.00	27.41	2 1,300	0 0	172 1,11,800
3 Dec	878.05	1.3 ₹ 845	-0.6 -390.00	28.77	8 5,200	-1 -650	173 1,12,450
2 Dec	899.45	1.9 ₹ 1,235	-0.2 -130.00	27.83	37 24,050	3 1,950	173 1,12,450
1 Dec	908.80	2.1 ₹ 1,365	-0.3 -195.00	25.83	6 3,900	-3 -1,950	169 1,09,850
28 Nov	905.30	2.4 ₹ 1,560	-1.05 -682.50	25.82	165 1,07,250	132 85,800	165 1,07,250
27 Nov	910.80	3.45 ₹ 2,242.5	-0.05 -32.50	26.72	1 650	0 0	33 21,450
26 Nov	915.90	3.5 ₹ 2,275	0.85 552.50	25.05	2 1,300	0 0	33 21,450
25 Nov	881.45	2.65 ₹ 1,722.5	-1.65 -1072.50	-	0 0	-1 -650	0 0
24 Nov	872.10	2.65 ₹ 1,722.5	-1.65 -1072.50	31.21	1 650	0 0	34 22,100
21 Nov	887.15	4.3 ₹ 2,795	-2 -1300.00	30.50	18 11,700	14 9,100	33 21,450
20 Nov	905.25	6.3 ₹ 4,095	-0.6 -390.00	29.76	14 9,100	5 3,250	14 9,100

19 Nov	908.85	6.9 ₹ 4,485	-4.05 -2632.50	28.96	1 650	0 0	9 5,850
18 Nov	920.00	10.95 ₹ 7,117.5	-28.3 -18395.00	31.22	17 11,050	9 5,850	9 5,850
17 Nov	917.65	39.25 ₹ 25,512.5	0 0.00	7.20	0 0	0 0	0 0
14 Nov	915.40	39.25 ₹ 25,512.5	0 0.00	7.27	0 0	0 0	0 0
13 Nov	912.55	39.25 ₹ 25,512.5	0 0.00	7.45	0 0	0 0	0 0
12 Nov	899.05	39.25 ₹ 25,512.5	0 0.00	7.96	0 0	0 0	0 0
11 Nov	898.50	39.25 ₹ 25,512.5	0 0.00	8.33	0 0	0 0	0 0
10 Nov	898.95	39.25 ₹ 25,512.5	0 0.00	7.95	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is 0.03

Historical price for 1020 CE is as follows

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 36.67, the open interest changed by -68 which decreased total open position to 300

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 36.10, the open interest changed by -74 which decreased total open position to 369

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 33.48, the open interest changed by -56 which decreased total open position to 442

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 1.95, which was -2.85 lower than the previous day. The implied volatity was 33.23, the open interest changed by 96 which increased total open position to 499

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 5.8, which was 5.15 higher than the previous day. The implied volatity was 32.10, the open interest changed by 265 which increased total open position to 403

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 166

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 29.53, the open interest changed by -1 which decreased total open position to 167

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 170

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 1.2, which was 0.4 higher than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 172

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 172

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 173

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 27.83, the open interest changed by 3 which increased total open position to 173

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 25.83, the open interest changed by -3 which decreased total open position to 169

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 132 which increased total open position to 165

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 33

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 3.5, which was 0.85 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 33

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 34

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 4.3, which was -2 lower than the previous day. The implied volatity was 30.50, the open interest changed by 14 which increased total open position to 33

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 6.3, which was -0.6 lower than the previous day. The implied volatity was 29.76, the open interest changed by 5 which increased total open position to 14

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 6.9, which was -4.05 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 9

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 10.95, which was -28.3 lower than the previous day. The implied volatity was 31.22, the open interest changed by 9 which increased total open position to 9

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 7.20, 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 39.25, which was 0 lower than the previous day. The implied volatity was 7.27, 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 39.25, which was 0 lower than the previous day. The implied volatity was 7.45, 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 39.25, which was 0 lower than the previous day. The implied volatity was 7.96, 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 39.25, which was 0 lower than the previous day. The implied volatity was 8.33, 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 39.25, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0

PNBHOUSING 30DEC2025 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	896.15	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
17 Dec	894.85	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
16 Dec	913.40	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
15 Dec	922.05	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
12 Dec	937.10	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
11 Dec	900.15	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
10 Dec	884.30	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
9 Dec	882.60	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
8 Dec	873.15	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
5 Dec	903.85	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
4 Dec	882.25	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
3 Dec	878.05	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
1 Dec	908.80	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
28 Nov	905.30	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
27 Nov	910.80	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
26 Nov	915.90	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
25 Nov	881.45	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
24 Nov	872.10	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
18 Nov	920.00	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	180.2 ₹ 1,17,130	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 180.2, 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 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 180.2, 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 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 180.2, 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 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 180.2, 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 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 180.2, 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 180.2, 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 180.2, 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 180.2, 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 180.2, 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 180.2, 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