PNBHOUSING

Pnb Housing Fin Ltd.

966.3 +33.45 (3.59%)

L: 928.5 H: 968

Back to Option Chain

Historical option data for PNBHOUSING
24 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 27-JAN-2026 900 CE
Delta: 0.87 Vega: 0.63 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	966.30	80.85 ₹ 52,552.5	30.85 20052.50	24.76	41 26,650	-20 -13,000	84 54,600
23 Dec	932.85	50 ₹ 32,500	-6.6 -4290.00	22.22	18 11,700	11 7,150	104 67,600
22 Dec	936.35	55.35 ₹ 35,977.5	1.5 975.00	23.55	53 34,450	20 13,000	94 61,100
19 Dec	927.80	52.65 ₹ 34,222.5	15.35 9977.50	27.04	59 38,350	-19 -12,350	74 48,100

18 Dec	896.15	37.5 ₹ 24,375	1.2 780.00	27.86	48 31,200	9 5,850	93 60,450
17 Dec	894.85	36.35 ₹ 23,627.5	-13.65 -8872.50	28.76	35 22,750	16 10,400	84 54,600
16 Dec	913.40	50 ₹ 32,500	-0.05 -32.50	32.28	1 650	0 0	69 44,850
15 Dec	922.05	50 ₹ 32,500	-15 -9750.00	26.90	34 22,100	15 9,750	70 45,500
12 Dec	937.10	65 ₹ 42,250	25.8 16770.00	21.87	52 33,800	9 5,850	53 34,450
11 Dec	900.15	39.2 ₹ 25,480	3.9 2535.00	24.27	6 3,900	3 1,950	45 29,250
10 Dec	884.30	35.3 ₹ 22,945	1.3 845.00	29.57	2 1,300	1 650	41 26,650
9 Dec	882.60	34 ₹ 22,100	5.5 3575.00	29.13	2 1,300	-1 -650	40 26,000
8 Dec	873.15	29 ₹ 18,850	-16 -10400.00	27.27	16 10,400	9 5,850	39 25,350
5 Dec	903.85	45 ₹ 29,250	9.65 6272.50	26.45	5 3,250	4 2,600	29 18,850
4 Dec	882.25	36 ₹ 23,400	1 650.00	27.90	18 11,700	14 9,100	24 15,600
3 Dec	878.05	35 ₹ 22,750	-8.55 -5557.50	26.40	6 3,900	2 1,300	7 4,550
2 Dec	899.45	43.55 ₹ 28,307.5	-70.4 -45760.00	26.43	5 3,250	4 2,600	4 2,600
1 Dec	908.80	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
27 Nov	910.80	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
7 Nov	896.15	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
6 Nov	908.55	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
4 Nov	931.65	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
3 Nov	937.90	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
31 Oct	928.70	113.95 ₹ 74,067.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 900 expiring on 27JAN2026

Delta for 900 CE is 0.87

Historical price for 900 CE is as follows

On 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 80.85, which was 30.85 higher than the previous day. The implied volatity was 24.76, the open interest changed by -20 which decreased total open position to 84

On 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 50, which was -6.6 lower than the previous day. The implied volatity was 22.22, the open interest changed by 11 which increased total open position to 104

On 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 55.35, which was 1.5 higher than the previous day. The implied volatity was 23.55, the open interest changed by 20 which increased total open position to 94

On 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 52.65, which was 15.35 higher than the previous day. The implied volatity was 27.04, the open interest changed by -19 which decreased total open position to 74

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 37.5, which was 1.2 higher than the previous day. The implied volatity was 27.86, the open interest changed by 9 which increased total open position to 93

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 36.35, which was -13.65 lower than the previous day. The implied volatity was 28.76, the open interest changed by 16 which increased total open position to 84

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 50, which was -0.05 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 69

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 50, which was -15 lower than the previous day. The implied volatity was 26.90, the open interest changed by 15 which increased total open position to 70

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 65, which was 25.8 higher than the previous day. The implied volatity was 21.87, the open interest changed by 9 which increased total open position to 53

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 39.2, which was 3.9 higher than the previous day. The implied volatity was 24.27, the open interest changed by 3 which increased total open position to 45

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 35.3, which was 1.3 higher than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 41

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 34, which was 5.5 higher than the previous day. The implied volatity was 29.13, the open interest changed by -1 which decreased total open position to 40

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 29, which was -16 lower than the previous day. The implied volatity was 27.27, the open interest changed by 9 which increased total open position to 39

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 45, which was 9.65 higher than the previous day. The implied volatity was 26.45, the open interest changed by 4 which increased total open position to 29

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 36, which was 1 higher than the previous day. The implied volatity was 27.90, the open interest changed by 14 which increased total open position to 24

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 35, which was -8.55 lower than the previous day. The implied volatity was 26.40, the open interest changed by 2 which increased total open position to 7

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 43.55, which was -70.4 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 4

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 113.95, 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

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 113.95, 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

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 113.95, 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

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 113.95, 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

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 113.95, 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

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 113.95, 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

On 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 113.95, 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

On 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 113.95, 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

On 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 113.95, 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

On 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 113.95, 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

On 10 Nov PNBHOUSING was trading at 898.95. The strike last trading price was 113.95, 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

On 7 Nov PNBHOUSING was trading at 896.15. The strike last trading price was 113.95, 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

On 6 Nov PNBHOUSING was trading at 908.55. The strike last trading price was 113.95, 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

On 4 Nov PNBHOUSING was trading at 931.65. The strike last trading price was 113.95, 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

On 3 Nov PNBHOUSING was trading at 937.90. The strike last trading price was 113.95, 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

On 31 Oct PNBHOUSING was trading at 928.70. The strike last trading price was 113.95, 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

On 30 Oct PNBHOUSING was trading at 934.55. 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 27JAN2026 900 PE
Delta: -0.17 Vega: 0.75 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	966.30	8.25 ₹ 5,362.5	-6.2 -4030.00	29.45	311 2,02,150	63 40,950	202 1,31,300
23 Dec	932.85	14.2 ₹ 9,230	-0.7 -455.00	26.74	52 33,800	19 12,350	139 90,350
22 Dec	936.35	14.9 ₹ 9,685	-4.1 -2665.00	27.86	82 53,300	17 11,050	120 78,000
19 Dec	927.80	18.4 ₹ 11,960	-16.5 -10725.00	27.94	58 37,700	18 11,700	104 67,600
18 Dec	896.15	34.9 ₹ 22,685	2.5 1625.00	33.15	19 12,350	14 9,100	86 55,900
17 Dec	894.85	33 ₹ 21,450	7 4550.00	29.35	66 42,900	8 5,200	71 46,150
16 Dec	913.40	26 ₹ 16,900	1.85 1202.50	28.90	21 13,650	4 2,600	63 40,950
15 Dec	922.05	24.5 ₹ 15,925	6.35 4127.50	30.19	50 32,500	9 5,850	58 37,700
12 Dec	937.10	17 ₹ 11,050	-20 -13000.00	29.93	85 55,250	35 22,750	48 31,200
11 Dec	900.15	37 ₹ 24,050	-6 -3900.00	34.22	14 9,100	8 5,200	13 8,450
10 Dec	884.30	43 ₹ 27,950	12.95 8417.50	-	0 0	0 0	5 3,250
9 Dec	882.60	43 ₹ 27,950	12.95 8417.50	30.30	2 1,300	1 650	4 2,600
8 Dec	873.15	30.05 ₹ 19,532.5	-14.95 -9717.50	-	0 0	0 0	3 1,950
5 Dec	903.85	30.05 ₹ 19,532.5	-14.95 -9717.50	27.82	1 650	0 0	2 1,300
4 Dec	882.25	45 ₹ 29,250	0 0.00	31.75	1 650	0 0	1 650
3 Dec	878.05	45 ₹ 29,250	-21.85 -14202.50	32.96	1 650	0 0	0 0
2 Dec	899.45	66.85 ₹ 43,452.5	0 0.00	1.15	0 0	0 0	0 0
1 Dec	908.80	66.85 ₹ 43,452.5	0 0.00	1.86	0 0	0 0	0 0
27 Nov	910.80	66.85 ₹ 43,452.5	0 0.00	1.93	0 0	0 0	0 0
21 Nov	887.15	66.85 ₹ 43,452.5	0 0.00	0.40	0 0	0 0	0 0
20 Nov	905.25	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	66.85 ₹ 43,452.5	0 0.00	1.88	0 0	0 0	0 0
17 Nov	917.65	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	66.85 ₹ 43,452.5	0 0.00	2.42	0 0	0 0	0 0
13 Nov	912.55	66.85 ₹ 43,452.5	0 0.00	2.00	0 0	0 0	0 0
12 Nov	899.05	66.85 ₹ 43,452.5	0 0.00	1.44	0 0	0 0	0 0
11 Nov	898.50	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	66.85 ₹ 43,452.5	0 0.00	1.43	0 0	0 0	0 0
7 Nov	896.15	66.85 ₹ 43,452.5	0 0.00	1.35	0 0	0 0	0 0
6 Nov	908.55	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
4 Nov	931.65	66.85 ₹ 43,452.5	0 0.00	3.24	0 0	0 0	0 0
3 Nov	937.90	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
31 Oct	928.70	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.55	66.85 ₹ 43,452.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 900 expiring on 27JAN2026

Delta for 900 PE is -0.17

Historical price for 900 PE is as follows

On 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 8.25, which was -6.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by 63 which increased total open position to 202

On 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 14.2, which was -0.7 lower than the previous day. The implied volatity was 26.74, the open interest changed by 19 which increased total open position to 139

On 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 14.9, which was -4.1 lower than the previous day. The implied volatity was 27.86, the open interest changed by 17 which increased total open position to 120

On 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 18.4, which was -16.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 18 which increased total open position to 104

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 34.9, which was 2.5 higher than the previous day. The implied volatity was 33.15, the open interest changed by 14 which increased total open position to 86

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 33, which was 7 higher than the previous day. The implied volatity was 29.35, the open interest changed by 8 which increased total open position to 71

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 26, which was 1.85 higher than the previous day. The implied volatity was 28.90, the open interest changed by 4 which increased total open position to 63

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 24.5, which was 6.35 higher than the previous day. The implied volatity was 30.19, the open interest changed by 9 which increased total open position to 58

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 17, which was -20 lower than the previous day. The implied volatity was 29.93, the open interest changed by 35 which increased total open position to 48

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 37, which was -6 lower than the previous day. The implied volatity was 34.22, the open interest changed by 8 which increased total open position to 13

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 43, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 43, which was 12.95 higher than the previous day. The implied volatity was 30.30, the open interest changed by 1 which increased total open position to 4

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 30.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 30.05, which was -14.95 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 2

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 1

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 45, which was -21.85 lower than the previous day. The implied volatity was 32.96, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.15, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.86, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.93, 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 66.85, which was 0 lower than the previous day. The implied volatity was 0.40, 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 66.85, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.88, 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 66.85, 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 66.85, which was 0 lower than the previous day. The implied volatity was 2.42, 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 66.85, which was 0 lower than the previous day. The implied volatity was 2.00, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.44, 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 66.85, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.43, 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 66.85, which was 0 lower than the previous day. The implied volatity was 1.35, 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 66.85, 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 Nov PNBHOUSING was trading at 931.65. The strike last trading price was 66.85, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PNBHOUSING was trading at 937.90. The strike last trading price was 66.85, 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 66.85, 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 30 Oct PNBHOUSING was trading at 934.55. The strike last trading price was 66.85, 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