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 1060 CE
Delta: 0.01 Vega: 0.06 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	896.15	0.3 ₹ 195	0 0.00	39.65	25 16,250	-1 -650	169 1,09,850
17 Dec	894.85	0.3 ₹ 195	-0.25 -162.50	38.98	91 59,150	-39 -25,350	174 1,13,100
16 Dec	913.40	0.55 ₹ 357.5	-0.25 -162.50	37.30	54 35,100	-20 -13,000	214 1,39,100
15 Dec	922.05	0.9 ₹ 585	-1.15 -747.50	36.82	280 1,82,000	12 7,800	234 1,52,100
12 Dec	937.10	2.35 ₹ 1,527.5	1.75 1137.50	33.69	668 4,34,200	128 83,200	185 1,20,250
11 Dec	900.15	0.6 ₹ 390	0.05 32.50	33.53	9 5,850	5 3,250	53 34,450
10 Dec	884.30	0.55 ₹ 357.5	0 0.00	36.29	20 13,000	17 11,050	47 30,550
9 Dec	882.60	0.55 ₹ 357.5	-0.1 -65.00	35.33	9 5,850	-5 -3,250	29 18,850
8 Dec	873.15	0.65 ₹ 422.5	-0.3 -195.00	37.15	12 7,800	-1 -650	35 22,750
5 Dec	903.85	0.75 ₹ 487.5	0.1 65.00	29.96	3 1,950	0 0	37 24,050
3 Dec	878.05	0.65 ₹ 422.5	-0.4 -260.00	31.54	2 1,300	0 0	37 24,050
2 Dec	899.45	1 ₹ 650	-2.5 -1625.00	30.65	9 5,850	5 3,250	36 23,400
1 Dec	908.80	3.5 ₹ 2,275	0.5 325.00	-	0 0	0 0	0 0
27 Nov	910.80	3.5 ₹ 2,275	0.5 325.00	-	0 0	0 0	0 0
26 Nov	915.90	3.5 ₹ 2,275	0.5 325.00	-	0 0	0 0	0 0
24 Nov	872.10	3.5 ₹ 2,275	0.5 325.00	39.59	1 650	0 0	30 19,500

21 Nov	887.15	3 ₹ 1,950	-0.5 -325.00	33.85	1 650	0 0	29 18,850
20 Nov	905.25	3.5 ₹ 2,275	-0.15 -97.50	31.36	30 19,500	20 13,000	29 18,850
19 Nov	908.85	3.65 ₹ 2,372.5	-27.3 -17745.00	30.20	19 12,350	9 5,850	9 5,850
17 Nov	917.65	30.95 ₹ 20,117.5	0 0.00	9.79	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is 0.01

Historical price for 1060 CE is as follows

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.65, the open interest changed by -1 which decreased total open position to 169

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 38.98, the open interest changed by -39 which decreased total open position to 174

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 37.30, the open interest changed by -20 which decreased total open position to 214

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 0.9, which was -1.15 lower than the previous day. The implied volatity was 36.82, the open interest changed by 12 which increased total open position to 234

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 2.35, which was 1.75 higher than the previous day. The implied volatity was 33.69, the open interest changed by 128 which increased total open position to 185

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 33.53, the open interest changed by 5 which increased total open position to 53

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 36.29, the open interest changed by 17 which increased total open position to 47

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 35.33, the open interest changed by -5 which decreased total open position to 29

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 37.15, the open interest changed by -1 which decreased total open position to 35

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 37

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 37

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 1, which was -2.5 lower than the previous day. The implied volatity was 30.65, the open interest changed by 5 which increased total open position to 36

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 3.5, which was 0.5 higher 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 3.5, which was 0.5 higher 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 3.5, which was 0.5 higher 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 3.5, which was 0.5 higher than the previous day. The implied volatity was 39.59, the open interest changed by 0 which decreased total open position to 30

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 29

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 31.36, the open interest changed by 20 which increased total open position to 29

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 3.65, which was -27.3 lower than the previous day. The implied volatity was 30.20, 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 30.95, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0

PNBHOUSING 30DEC2025 1060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	896.15	125 ₹ 81,250	-36.3 -23595.00	-	0 0	0 0	12 7,800
17 Dec	894.85	125 ₹ 81,250	-36.3 -23595.00	-	0 0	0 0	12 7,800
16 Dec	913.40	125 ₹ 81,250	-36.3 -23595.00	-	0 0	0 0	12 7,800
15 Dec	922.05	125 ₹ 81,250	-36.3 -23595.00	-	0 0	0 0	0 0
12 Dec	937.10	125 ₹ 81,250	-36.3 -23595.00	59.96	12 7,800	-5 -3,250	17 11,050
11 Dec	900.15	161.3 ₹ 1,04,845	21.2 13780.00	-	0 0	0 0	22 14,300
10 Dec	884.30	161.3 ₹ 1,04,845	21.2 13780.00	-	0 0	0 0	22 14,300
9 Dec	882.60	161.3 ₹ 1,04,845	21.2 13780.00	-	0 0	0 0	0 0
8 Dec	873.15	161.3 ₹ 1,04,845	21.2 13780.00	-	0 0	0 0	22 14,300
5 Dec	903.85	161.3 ₹ 1,04,845	21.2 13780.00	57.42	3 1,950	2 1,300	22 14,300
3 Dec	878.05	140.1 ₹ 91,065	-5.9 -3835.00	-	0 0	-2 -1,300	0 0
2 Dec	899.45	140.1 ₹ 91,065	-5.9 -3835.00	-	2 1,300	0 0	22 14,300
1 Dec	908.80	146 ₹ 94,900	2 1300.00	33.52	10 6,500	0 0	20 13,000
27 Nov	910.80	144 ₹ 93,600	5.25 3412.50	33.80	2 1,300	0 0	18 11,700
26 Nov	915.90	139 ₹ 90,350	2.6 1690.00	35.39	4 2,600	3 1,950	17 11,050
24 Nov	872.10	136.5 ₹ 88,725	-2.75 -1787.50	-	0 0	0 0	0 0
21 Nov	887.15	136.5 ₹ 88,725	-2.75 -1787.50	-	0 0	0 0	0 0
20 Nov	905.25	136.5 ₹ 88,725	-2.75 -1787.50	-	0 0	0 0	0 0
19 Nov	908.85	136.5 ₹ 88,725	-2.75 -1787.50	-	0 0	0 0	0 0
17 Nov	917.65	136.5 ₹ 88,725	-2.75 -1787.50	34.56	10 6,500	0 0	4 2,600

For Pnb Housing Fin Ltd. - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -

Historical price for 1060 PE is as follows

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 125, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 125, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 125, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 125, which was -36.3 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 125, which was -36.3 lower than the previous day. The implied volatity was 59.96, the open interest changed by -5 which decreased total open position to 17

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 161.3, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 161.3, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 161.3, which was 21.2 higher 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 161.3, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 161.3, which was 21.2 higher than the previous day. The implied volatity was 57.42, the open interest changed by 2 which increased total open position to 22

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 140.1, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 140.1, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 146, which was 2 higher than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 20

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 144, which was 5.25 higher than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 18

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 139, which was 2.6 higher than the previous day. The implied volatity was 35.39, the open interest changed by 3 which increased total open position to 17

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 136.5, which was -2.75 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 136.5, which was -2.75 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 136.5, which was -2.75 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 136.5, which was -2.75 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 136.5, which was -2.75 lower than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 4

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