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 890 CE
Delta: 0.84 Vega: 0.50 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	64.75 ₹ 42,087.5	34.7 22555.00	30.00	135 87,750	-36 -23,400	53 34,450
11 Dec	900.15	30.55 ₹ 19,857.5	10.4 6760.00	24.83	307 1,99,550	-50 -32,500	91 59,150
10 Dec	884.30	20.7 ₹ 13,455	-0.8 -520.00	26.35	190 1,23,500	-18 -11,700	143 92,950
9 Dec	882.60	21.3 ₹ 13,845	5.55 3607.50	27.75	116 75,400	2 1,300	162 1,05,300
8 Dec	873.15	16.55 ₹ 10,757.5	-16.35 -10627.50	24.92	159 1,03,350	48 31,200	162 1,05,300
5 Dec	903.85	31.9 ₹ 20,735	8.8 5720.00	21.91	253 1,64,450	-41 -26,650	115 74,750
4 Dec	882.25	23.65 ₹ 15,372.5	0.25 162.50	25.51	165 1,07,250	-19 -12,350	159 1,03,350
3 Dec	878.05	24.9 ₹ 16,185	-7.4 -4810.00	25.60	132 85,800	-2 -1,300	180 1,17,000
2 Dec	899.45	32.3 ₹ 20,995	-6.05 -3932.50	24.61	1 650	0 0	183 1,18,950
1 Dec	908.80	38.35 ₹ 24,927.5	-2.35 -1527.50	23.60	4 2,600	0 0	182 1,18,300
28 Nov	905.30	40.4 ₹ 26,260	-1.6 -1040.00	26.09	16 10,400	-3 -1,950	184 1,19,600
27 Nov	910.80	42 ₹ 27,300	-2.05 -1332.50	23.82	22 14,300	-8 -5,200	187 1,21,550

26 Nov	915.90	44.05 ₹ 28,632.5	14.9 9685.00	20.68	70 45,500	-40 -26,000	195 1,26,750
25 Nov	881.45	29.65 ₹ 19,272.5	3.35 2177.50	25.55	93 60,450	5 3,250	238 1,54,700
24 Nov	872.10	26 ₹ 16,900	-8.45 -5492.50	28.00	249 1,61,850	214 1,39,100	228 1,48,200
21 Nov	887.15	35 ₹ 22,750	-67.8 -44070.00	27.96	20 13,000	14 9,100	14 9,100
20 Nov	905.25	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
18 Nov	920.00	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
7 Nov	896.15	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
6 Nov	908.55	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0
31 Oct	928.70	102.8 ₹ 66,820	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 890 expiring on 30DEC2025

Delta for 890 CE is 0.84

Historical price for 890 CE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 64.75, which was 34.7 higher than the previous day. The implied volatity was 30.00, the open interest changed by -36 which decreased total open position to 53

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 30.55, which was 10.4 higher than the previous day. The implied volatity was 24.83, the open interest changed by -50 which decreased total open position to 91

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 20.7, which was -0.8 lower than the previous day. The implied volatity was 26.35, the open interest changed by -18 which decreased total open position to 143

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 21.3, which was 5.55 higher than the previous day. The implied volatity was 27.75, the open interest changed by 2 which increased total open position to 162

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 16.55, which was -16.35 lower than the previous day. The implied volatity was 24.92, the open interest changed by 48 which increased total open position to 162

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 31.9, which was 8.8 higher than the previous day. The implied volatity was 21.91, the open interest changed by -41 which decreased total open position to 115

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 23.65, which was 0.25 higher than the previous day. The implied volatity was 25.51, the open interest changed by -19 which decreased total open position to 159

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 24.9, which was -7.4 lower than the previous day. The implied volatity was 25.60, the open interest changed by -2 which decreased total open position to 180

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 32.3, which was -6.05 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 183

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 38.35, which was -2.35 lower than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 182

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 40.4, which was -1.6 lower than the previous day. The implied volatity was 26.09, the open interest changed by -3 which decreased total open position to 184

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 42, which was -2.05 lower than the previous day. The implied volatity was 23.82, the open interest changed by -8 which decreased total open position to 187

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 44.05, which was 14.9 higher than the previous day. The implied volatity was 20.68, the open interest changed by -40 which decreased total open position to 195

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 29.65, which was 3.35 higher than the previous day. The implied volatity was 25.55, the open interest changed by 5 which increased total open position to 238

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 26, which was -8.45 lower than the previous day. The implied volatity was 28.00, the open interest changed by 214 which increased total open position to 228

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 35, which was -67.8 lower than the previous day. The implied volatity was 27.96, the open interest changed by 14 which increased total open position to 14

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 102.8, 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 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 102.8, 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 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 102.8, 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 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 102.8, 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 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 102.8, 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 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 102.8, 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 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 102.8, 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 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 102.8, 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 7 Nov PNBHOUSING was trading at 896.15. The strike last trading price was 102.8, 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 6 Nov PNBHOUSING was trading at 908.55. The strike last trading price was 102.8, 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 31 Oct PNBHOUSING was trading at 928.70. The strike last trading price was 102.8, 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

PNBHOUSING 30DEC2025 890 PE
Delta: -0.16 Vega: 0.51 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	5.45 ₹ 3,542.5	-9.1 -5915.00	30.25	1,300 8,45,000	309 2,00,850	402 2,61,300
11 Dec	900.15	14.5 ₹ 9,425	-9.7 -6305.00	27.52	195 1,26,750	22 14,300	93 60,450
10 Dec	884.30	24.2 ₹ 15,730	0.1 65.00	28.00	48 31,200	0 0	73 47,450
9 Dec	882.60	23.85 ₹ 15,502.5	-4.85 -3152.50	25.55	36 23,400	-8 -5,200	74 48,100
8 Dec	873.15	28.35 ₹ 18,427.5	13.2 8580.00	26.28	97 63,050	-9 -5,850	82 53,300
5 Dec	903.85	15.05 ₹ 9,782.5	-11.55 -7507.50	25.37	114 74,100	15 9,750	92 59,800
4 Dec	882.25	26.4 ₹ 17,160	1.95 1267.50	27.71	82 53,300	30 19,500	76 49,400
3 Dec	878.05	22.8 ₹ 14,820	2.8 1820.00	24.15	85 55,250	9 5,850	46 29,900
2 Dec	899.45	19.85 ₹ 12,902.5	4.05 2632.50	27.01	24 15,600	3 1,950	37 24,050
1 Dec	908.80	15.8 ₹ 10,270	-3.35 -2177.50	26.28	4 2,600	2 1,300	34 22,100
28 Nov	905.30	19.15 ₹ 12,447.5	4.65 3022.50	27.61	47 30,550	14 9,100	31 20,150
27 Nov	910.80	14.5 ₹ 9,425	-7.5 -4875.00	24.34	21 13,650	9 5,850	14 9,100
26 Nov	915.90	22 ₹ 14,300	-13.6 -8840.00	33.03	2 1,300	1 650	4 2,600
25 Nov	881.45	35.6 ₹ 23,140	-14.35 -9327.50	-	0 0	3 1,950	0 0
24 Nov	872.10	35.6 ₹ 23,140	-14.35 -9327.50	27.66	3 1,950	1 650	1 650
21 Nov	887.15	49.95 ₹ 32,467.5	0 0.00	0.70	0 0	0 0	0 0
20 Nov	905.25	49.95 ₹ 32,467.5	0 0.00	2.39	0 0	0 0	0 0
19 Nov	908.85	49.95 ₹ 32,467.5	0 0.00	2.82	0 0	0 0	0 0
18 Nov	920.00	49.95 ₹ 32,467.5	0 0.00	3.70	0 0	0 0	0 0
17 Nov	917.65	49.95 ₹ 32,467.5	0 0.00	3.58	0 0	0 0	0 0
14 Nov	915.40	49.95 ₹ 32,467.5	0 0.00	3.14	0 0	0 0	0 0
13 Nov	912.55	49.95 ₹ 32,467.5	0 0.00	2.78	0 0	0 0	0 0
12 Nov	899.05	49.95 ₹ 32,467.5	0 0.00	2.08	0 0	0 0	0 0
11 Nov	898.50	49.95 ₹ 32,467.5	0 0.00	1.82	0 0	0 0	0 0
7 Nov	896.15	49.95 ₹ 32,467.5	0 0.00	1.80	0 0	0 0	0 0
6 Nov	908.55	49.95 ₹ 32,467.5	0 0.00	2.69	0 0	0 0	0 0
31 Oct	928.70	49.95 ₹ 32,467.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.16

Historical price for 890 PE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 5.45, which was -9.1 lower than the previous day. The implied volatity was 30.25, the open interest changed by 309 which increased total open position to 402

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 14.5, which was -9.7 lower than the previous day. The implied volatity was 27.52, the open interest changed by 22 which increased total open position to 93

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 24.2, which was 0.1 higher than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 73

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 23.85, which was -4.85 lower than the previous day. The implied volatity was 25.55, the open interest changed by -8 which decreased total open position to 74

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 28.35, which was 13.2 higher than the previous day. The implied volatity was 26.28, the open interest changed by -9 which decreased total open position to 82

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 15.05, which was -11.55 lower than the previous day. The implied volatity was 25.37, the open interest changed by 15 which increased total open position to 92

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 26.4, which was 1.95 higher than the previous day. The implied volatity was 27.71, the open interest changed by 30 which increased total open position to 76

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 22.8, which was 2.8 higher than the previous day. The implied volatity was 24.15, the open interest changed by 9 which increased total open position to 46

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 19.85, which was 4.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by 3 which increased total open position to 37

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 15.8, which was -3.35 lower than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 34

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 19.15, which was 4.65 higher than the previous day. The implied volatity was 27.61, the open interest changed by 14 which increased total open position to 31

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 14.5, which was -7.5 lower than the previous day. The implied volatity was 24.34, the open interest changed by 9 which increased total open position to 14

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 22, which was -13.6 lower than the previous day. The implied volatity was 33.03, the open interest changed by 1 which increased total open position to 4

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 35.6, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 35.6, which was -14.35 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 1

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 0.70, 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 49.95, which was 0 lower than the previous day. The implied volatity was 2.39, 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 49.95, which was 0 lower than the previous day. The implied volatity was 2.82, 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 49.95, which was 0 lower than the previous day. The implied volatity was 3.70, 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 49.95, which was 0 lower than the previous day. The implied volatity was 3.58, 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 49.95, which was 0 lower than the previous day. The implied volatity was 3.14, 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 49.95, which was 0 lower than the previous day. The implied volatity was 2.78, 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 49.95, which was 0 lower than the previous day. The implied volatity was 2.08, 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 49.95, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PNBHOUSING was trading at 896.15. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PNBHOUSING was trading at 908.55. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PNBHOUSING was trading at 928.70. The strike last trading price was 49.95, 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