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 760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	894.85	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	3 1,950
16 Dec	913.40	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	3 1,950
15 Dec	922.05	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	0 0
12 Dec	937.10	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	3 1,950
11 Dec	900.15	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	3 1,950
10 Dec	884.30	128.1 ₹ 83,265	-22.7 -14755.00	-	0 0	0 0	3 1,950
9 Dec	882.60	128.1 ₹ 83,265	-22.7 -14755.00	34.18	6 3,900	3 1,950	3 1,950
8 Dec	873.15	150.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
26 Nov	915.90	150.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
25 Nov	881.45	150.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
24 Nov	872.10	150.8 ₹ 98,020	0 0.00	-	0 0	0 0	0 0
17 Oct	838.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	843.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	848.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	843.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Oct	853.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	853.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 760 expiring on 30DEC2025

Delta for 760 CE is -

Historical price for 760 CE is as follows

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 128.1, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 128.1, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 128.1, which was -22.7 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 128.1, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 128.1, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 128.1, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 128.1, which was -22.7 lower than the previous day. The implied volatity was 34.18, the open interest changed by 3 which increased total open position to 3

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 150.8, 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 150.8, 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 150.8, 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 150.8, 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 Oct PNBHOUSING was trading at 838.85. 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 16 Oct PNBHOUSING was trading at 843.40. 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 15 Oct PNBHOUSING was trading at 848.85. 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 14 Oct PNBHOUSING was trading at 843.10. 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 13 Oct PNBHOUSING was trading at 853.25. 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 10 Oct PNBHOUSING was trading at 853.60. 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

PNBHOUSING 30DEC2025 760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	894.85	0.6 ₹ 390	0 0.00	-	0 0	0 0	53 34,450
16 Dec	913.40	0.6 ₹ 390	0 0.00	-	1 650	0 0	54 35,100
15 Dec	922.05	0.6 ₹ 390	-0.05 -32.50	46.84	36 23,400	11 7,150	54 35,100
12 Dec	937.10	0.65 ₹ 422.5	-0.1 -65.00	48.61	25 16,250	3 1,950	41 26,650
11 Dec	900.15	0.75 ₹ 487.5	-0.6 -390.00	40.21	7 4,550	1 650	35 22,750
10 Dec	884.30	1.35 ₹ 877.5	0.85 552.50	38.99	37 24,050	-1 -650	31 20,150
9 Dec	882.60	0.5 ₹ 325	-1.7 -1105.00	-	0 0	0 0	0 0
8 Dec	873.15	0.5 ₹ 325	-1.7 -1105.00	-	0 0	0 0	32 20,800
26 Nov	915.90	0.5 ₹ 325	-1.7 -1105.00	30.63	19 12,350	16 10,400	31 20,150
25 Nov	881.45	2.2 ₹ 1,430	-0.05 -32.50	33.46	3 1,950	1 650	14 9,100
24 Nov	872.10	2.25 ₹ 1,462.5	-33.45 -21742.50	30.90	18 11,700	12 7,800	12 7,800
17 Oct	838.85	35.7 ₹ 23,205	0 0.00	-	0 0	0 0	0 0
16 Oct	843.40	35.7 ₹ 23,205	0 0.00	7.27	0 0	0 0	0 0
15 Oct	848.85	35.7 ₹ 23,205	0 0.00	-	0 0	0 0	0 0
14 Oct	843.10	35.7 ₹ 23,205	0 0.00	7.26	0 0	0 0	0 0
13 Oct	853.25	35.7 ₹ 23,205	0 0.00	-	0 0	0 0	0 0
10 Oct	853.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 760 expiring on 30DEC2025

Delta for 760 PE is -

Historical price for 760 PE is as follows

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 46.84, the open interest changed by 11 which increased total open position to 54

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 48.61, the open interest changed by 3 which increased total open position to 41

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 40.21, the open interest changed by 1 which increased total open position to 35

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 1.35, which was 0.85 higher than the previous day. The implied volatity was 38.99, the open interest changed by -1 which decreased total open position to 31

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 0.5, which was -1.7 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 0.5, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 0.5, which was -1.7 lower than the previous day. The implied volatity was 30.63, the open interest changed by 16 which increased total open position to 31

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 14

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 2.25, which was -33.45 lower than the previous day. The implied volatity was 30.90, the open interest changed by 12 which increased total open position to 12

On 17 Oct PNBHOUSING was trading at 838.85. The strike last trading price was 35.7, 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 Oct PNBHOUSING was trading at 843.40. The strike last trading price was 35.7, 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 15 Oct PNBHOUSING was trading at 848.85. The strike last trading price was 35.7, 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 Oct PNBHOUSING was trading at 843.10. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0

On 13 Oct PNBHOUSING was trading at 853.25. The strike last trading price was 35.7, 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