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 780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	128.15 ₹ 83,297.5	7.75 5037.50	-	6 3,900	-3 -1,950	3 1,950
11 Dec	900.15	120.4 ₹ 78,260	12.25 7962.50	-	6 3,900	0 0	3 1,950
10 Dec	884.30	108.15 ₹ 70,297.5	-29.75 -19337.50	-	0 0	0 0	3 1,950
9 Dec	882.60	108.15 ₹ 70,297.5	-29.75 -19337.50	35.47	6 3,900	3 1,950	3 1,950
8 Dec	873.15	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
4 Dec	882.25	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
3 Dec	878.05	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
28 Nov	905.30	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
26 Nov	915.90	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
25 Nov	881.45	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
24 Nov	872.10	137.9 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
21 Oct	875.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	869.15	0 ₹ 0	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
9 Oct	876.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	876.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 780 expiring on 30DEC2025

Delta for 780 CE is -

Historical price for 780 CE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 128.15, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 120.4, which was 12.25 higher 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 108.15, which was -29.75 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 108.15, which was -29.75 lower than the previous day. The implied volatity was 35.47, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 Oct PNBHOUSING was trading at 875.60. 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

On 20 Oct PNBHOUSING was trading at 869.15. 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 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

On 9 Oct PNBHOUSING was trading at 876.10. 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 8 Oct PNBHOUSING was trading at 876.25. 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

PNBHOUSING 30DEC2025 780 PE
Delta: -0.02 Vega: 0.11 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	0.8 ₹ 520	-1.1 -715.00	45.13	8 5,200	0 0	50 32,500
11 Dec	900.15	1.9 ₹ 1,235	0.75 487.50	-	0 0	0 0	50 32,500
10 Dec	884.30	1.9 ₹ 1,235	0.75 487.50	36.10	10 6,500	4 2,600	49 31,850
9 Dec	882.60	1.15 ₹ 747.5	-0.5 -325.00	31.80	1 650	0 0	45 29,250
8 Dec	873.15	1.65 ₹ 1,072.5	-0.05 -32.50	-	0 0	0 0	45 29,250
4 Dec	882.25	1.65 ₹ 1,072.5	-0.05 -32.50	30.82	2 1,300	-1 -650	45 29,250
3 Dec	878.05	1.65 ₹ 1,072.5	-0.3 -195.00	30.72	21 13,650	8 5,200	44 28,600
2 Dec	899.45	1.95 ₹ 1,267.5	0.7 455.00	33.94	5 3,250	-1 -650	36 23,400
28 Nov	905.30	1.25 ₹ 812.5	0 0.00	30.54	1 650	0 0	38 24,700
26 Nov	915.90	1.25 ₹ 812.5	-2.25 -1462.50	31.58	1 650	0 0	37 24,050
25 Nov	881.45	3.5 ₹ 2,275	-39 -25350.00	-	0 0	37 24,050	0 0
24 Nov	872.10	3.5 ₹ 2,275	-39 -25350.00	29.62	51 33,150	19 12,350	19 12,350
21 Oct	875.60	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
20 Oct	869.15	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
17 Oct	838.85	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
16 Oct	843.40	42.5 ₹ 27,625	0 0.00	5.86	0 0	0 0	0 0
15 Oct	848.85	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
14 Oct	843.10	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
13 Oct	853.25	42.5 ₹ 27,625	0 0.00	-	0 0	0 0	0 0
10 Oct	853.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	876.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	876.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 780 expiring on 30DEC2025

Delta for 780 PE is -0.02

Historical price for 780 PE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 0.8, which was -1.1 lower than the previous day. The implied volatity was 45.13, the open interest changed by 0 which decreased total open position to 50

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was 36.10, the open interest changed by 4 which increased total open position to 49

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 45

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 30.82, the open interest changed by -1 which decreased total open position to 45

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 30.72, the open interest changed by 8 which increased total open position to 44

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 1.95, which was 0.7 higher than the previous day. The implied volatity was 33.94, the open interest changed by -1 which decreased total open position to 36

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 38

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 1.25, which was -2.25 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 37

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 3.5, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 3.5, which was -39 lower than the previous day. The implied volatity was 29.62, the open interest changed by 19 which increased total open position to 19

On 21 Oct PNBHOUSING was trading at 875.60. The strike last trading price was 42.5, 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 Oct PNBHOUSING was trading at 869.15. The strike last trading price was 42.5, 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 42.5, 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 42.5, which was 0 lower than the previous day. The implied volatity was 5.86, 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 42.5, 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 42.5, 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 42.5, 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