PNBHOUSING

Pnb Housing Fin Ltd.

894.85 -18.55 (-2.03%)

L: 890.1 H: 917.5

Back to Option Chain

Historical option data for PNBHOUSING
17 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 1040 CE
Delta: 0.03 Vega: 0.10 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	894.85	0.65 ₹ 422.5	-0.2 -130.00	39.60	97 63,050	-36 -23,400	243 1,57,950
16 Dec	913.40	0.75 ₹ 487.5	-0.6 -390.00	35.02	97 63,050	-10 -6,500	297 1,93,050
15 Dec	922.05	1.3 ₹ 845	-1.8 -1170.00	34.99	746 4,84,900	34 22,100	307 1,99,550
12 Dec	937.10	3.8 ₹ 2,470	3 1950.00	33.13	812 5,27,800	148 96,200	272 1,76,800
11 Dec	900.15	0.8 ₹ 520	0.15 97.50	31.80	2 1,300	-1 -650	125 81,250
10 Dec	884.30	0.65 ₹ 422.5	0.05 32.50	-	0 0	0 0	126 81,900
9 Dec	882.60	0.65 ₹ 422.5	0.05 32.50	33.50	18 11,700	-1 -650	127 82,550
8 Dec	873.15	0.6 ₹ 390	-0.05 -32.50	33.58	37 24,050	-16 -10,400	128 83,200
5 Dec	903.85	0.65 ₹ 422.5	-0.25 -162.50	26.37	2 1,300	0 0	144 93,600
4 Dec	882.25	0.9 ₹ 585	0.25 162.50	31.15	3 1,950	-1 -650	146 94,900
3 Dec	878.05	0.65 ₹ 422.5	-0.8 -520.00	28.64	12 7,800	-8 -5,200	148 96,200
2 Dec	899.45	1.4 ₹ 910	-0.45 -292.50	29.40	11 7,150	-7 -4,550	157 1,02,050
1 Dec	908.80	1.85 ₹ 1,202.5	0.45 292.50	28.50	3 1,950	-1 -650	163 1,05,950
28 Nov	905.30	1.4 ₹ 910	-0.5 -325.00	26.05	21 13,650	-11 -7,150	164 1,06,600
27 Nov	910.80	1.9 ₹ 1,235	-0.55 -357.50	26.33	31 20,150	8 5,200	176 1,14,400

26 Nov	915.90	2.45 ₹ 1,592.5	0.9 585.00	26.18	138 89,700	95 61,750	166 1,07,900
25 Nov	881.45	1.55 ₹ 1,007.5	-0.25 -162.50	29.37	8 5,200	1 650	72 46,800
24 Nov	872.10	1.8 ₹ 1,170	-1.1 -715.00	31.65	19 12,350	8 5,200	70 45,500
21 Nov	887.15	2.85 ₹ 1,852.5	-1.65 -1072.50	30.66	54 35,100	-1 -650	62 40,300
20 Nov	905.25	4.5 ₹ 2,925	-0.5 -325.00	30.08	19 12,350	9 5,850	64 41,600
19 Nov	908.85	4.85 ₹ 3,152.5	-2 -1300.00	29.30	14 9,100	0 0	56 36,400
18 Nov	920.00	6.8 ₹ 4,420	0.3 195.00	29.81	29 18,850	17 11,050	55 35,750
17 Nov	917.65	6.5 ₹ 4,225	-2 -1300.00	29.25	10 6,500	5 3,250	43 27,950
14 Nov	915.40	8.5 ₹ 5,525	0.6 390.00	31.65	14 9,100	9 5,850	37 24,050
13 Nov	912.55	7.9 ₹ 5,135	0.9 585.00	31.23	21 13,650	18 11,700	28 18,200
12 Nov	899.05	7 ₹ 4,550	1.35 877.50	31.29	7 4,550	3 1,950	9 5,850
11 Nov	898.50	5.65 ₹ 3,672.5	-1.85 -1202.50	30.21	4 2,600	3 1,950	6 3,900
10 Nov	898.95	7.5 ₹ 4,875	-15 -9750.00	31.67	3 1,950	1 650	2 1,300

For Pnb Housing Fin Ltd. - strike price 1040 expiring on 30DEC2025

Delta for 1040 CE is 0.03

Historical price for 1040 CE is as follows

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 39.60, the open interest changed by -36 which decreased total open position to 243

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 35.02, the open interest changed by -10 which decreased total open position to 297

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 1.3, which was -1.8 lower than the previous day. The implied volatity was 34.99, the open interest changed by 34 which increased total open position to 307

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 3.8, which was 3 higher than the previous day. The implied volatity was 33.13, the open interest changed by 148 which increased total open position to 272

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 31.80, the open interest changed by -1 which decreased total open position to 125

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 33.50, the open interest changed by -1 which decreased total open position to 127

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by -16 which decreased total open position to 128

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 144

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 31.15, the open interest changed by -1 which decreased total open position to 146

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 0.65, which was -0.8 lower than the previous day. The implied volatity was 28.64, the open interest changed by -8 which decreased total open position to 148

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 29.40, the open interest changed by -7 which decreased total open position to 157

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 28.50, the open interest changed by -1 which decreased total open position to 163

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 26.05, the open interest changed by -11 which decreased total open position to 164

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 26.33, the open interest changed by 8 which increased total open position to 176

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 2.45, which was 0.9 higher than the previous day. The implied volatity was 26.18, the open interest changed by 95 which increased total open position to 166

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 72

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 31.65, the open interest changed by 8 which increased total open position to 70

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 62

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 30.08, the open interest changed by 9 which increased total open position to 64

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 4.85, which was -2 lower than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 56

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 6.8, which was 0.3 higher than the previous day. The implied volatity was 29.81, the open interest changed by 17 which increased total open position to 55

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 6.5, which was -2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 5 which increased total open position to 43

On 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 8.5, which was 0.6 higher than the previous day. The implied volatity was 31.65, the open interest changed by 9 which increased total open position to 37

On 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 31.23, the open interest changed by 18 which increased total open position to 28

On 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 7, which was 1.35 higher than the previous day. The implied volatity was 31.29, the open interest changed by 3 which increased total open position to 9

On 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 5.65, which was -1.85 lower than the previous day. The implied volatity was 30.21, the open interest changed by 3 which increased total open position to 6

On 10 Nov PNBHOUSING was trading at 898.95. The strike last trading price was 7.5, which was -15 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 2

PNBHOUSING 30DEC2025 1040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	894.85	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
16 Dec	913.40	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
15 Dec	922.05	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
12 Dec	937.10	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
11 Dec	900.15	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
10 Dec	884.30	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
9 Dec	882.60	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
8 Dec	873.15	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
5 Dec	903.85	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
4 Dec	882.25	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
3 Dec	878.05	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
1 Dec	908.80	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
28 Nov	905.30	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
27 Nov	910.80	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
26 Nov	915.90	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
25 Nov	881.45	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
24 Nov	872.10	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
18 Nov	920.00	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	195.55 ₹ 1,27,107.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1040 expiring on 30DEC2025

Delta for 1040 PE is -

Historical price for 1040 PE is as follows

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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