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 910 CE
Delta: 0.74 Vega: 0.68 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	50 ₹ 32,500	29.85 19402.50	31.13	903 5,86,950	54 35,100	228 1,48,200
11 Dec	900.15	20.15 ₹ 13,097.5	7.7 5005.00	25.55	266 1,72,900	18 11,700	176 1,14,400
10 Dec	884.30	12.6 ₹ 8,190	-0.55 -357.50	26.20	81 52,650	-15 -9,750	158 1,02,700
9 Dec	882.60	12.8 ₹ 8,320	3.65 2372.50	26.84	111 72,150	-17 -11,050	173 1,12,450
8 Dec	873.15	9.7 ₹ 6,305	-12.6 -8190.00	24.83	308 2,00,200	-3 -1,950	189 1,22,850
5 Dec	903.85	22.1 ₹ 14,365	7.3 4745.00	23.42	577 3,75,050	8 5,200	184 1,19,600
4 Dec	882.25	14.55 ₹ 9,457.5	-0.35 -227.50	24.61	64 41,600	4 2,600	183 1,18,950
3 Dec	878.05	16.5 ₹ 10,725	-6.5 -4225.00	25.69	152 98,800	-3 -1,950	180 1,17,000
2 Dec	899.45	23.15 ₹ 15,047.5	-5.1 -3315.00	25.75	208 1,35,200	18 11,700	178 1,15,700
1 Dec	908.80	28.4 ₹ 18,460	-1 -650.00	25.26	91 59,150	13 8,450	161 1,04,650
28 Nov	905.30	29.2 ₹ 18,980	-0.6 -390.00	25.96	117 76,050	3 1,950	148 96,200
27 Nov	910.80	30.1 ₹ 19,565	-3.55 -2307.50	23.75	182 1,18,300	-7 -4,550	151 98,150
26 Nov	915.90	33.1 ₹ 21,515	11.45 7442.50	22.58	349 2,26,850	33 21,450	157 1,02,050
25 Nov	881.45	21 ₹ 13,650	2.3 1495.00	25.76	27 17,550	7 4,550	125 81,250
24 Nov	872.10	18.15 ₹ 11,797.5	-6.5 -4225.00	27.73	57 37,050	20 13,000	118 76,700
21 Nov	887.15	24.5 ₹ 15,925	-11.2 -7280.00	26.75	85 55,250	38 24,700	73 47,450
20 Nov	905.25	34.85 ₹ 22,652.5	-4.35 -2827.50	27.13	45 29,250	29 18,850	36 23,400

19 Nov	908.85	38.95 ₹ 25,317.5	-52.95 -34417.50	27.80	8 5,200	6 3,900	6 3,900
18 Nov	920.00	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	91.9 ₹ 59,735	0 0.00	0.19	0 0	0 0	0 0
10 Nov	898.95	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
7 Nov	896.15	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
6 Nov	908.55	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0
31 Oct	928.70	91.9 ₹ 59,735	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 910 expiring on 30DEC2025

Delta for 910 CE is 0.74

Historical price for 910 CE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 50, which was 29.85 higher than the previous day. The implied volatity was 31.13, the open interest changed by 54 which increased total open position to 228

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 20.15, which was 7.7 higher than the previous day. The implied volatity was 25.55, the open interest changed by 18 which increased total open position to 176

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 12.6, which was -0.55 lower than the previous day. The implied volatity was 26.20, the open interest changed by -15 which decreased total open position to 158

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 12.8, which was 3.65 higher than the previous day. The implied volatity was 26.84, the open interest changed by -17 which decreased total open position to 173

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 9.7, which was -12.6 lower than the previous day. The implied volatity was 24.83, the open interest changed by -3 which decreased total open position to 189

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 22.1, which was 7.3 higher than the previous day. The implied volatity was 23.42, the open interest changed by 8 which increased total open position to 184

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 14.55, which was -0.35 lower than the previous day. The implied volatity was 24.61, the open interest changed by 4 which increased total open position to 183

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 16.5, which was -6.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by -3 which decreased total open position to 180

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 23.15, which was -5.1 lower than the previous day. The implied volatity was 25.75, the open interest changed by 18 which increased total open position to 178

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 28.4, which was -1 lower than the previous day. The implied volatity was 25.26, the open interest changed by 13 which increased total open position to 161

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 29.2, which was -0.6 lower than the previous day. The implied volatity was 25.96, the open interest changed by 3 which increased total open position to 148

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 30.1, which was -3.55 lower than the previous day. The implied volatity was 23.75, the open interest changed by -7 which decreased total open position to 151

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 33.1, which was 11.45 higher than the previous day. The implied volatity was 22.58, the open interest changed by 33 which increased total open position to 157

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 21, which was 2.3 higher than the previous day. The implied volatity was 25.76, the open interest changed by 7 which increased total open position to 125

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 18.15, which was -6.5 lower than the previous day. The implied volatity was 27.73, the open interest changed by 20 which increased total open position to 118

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 24.5, which was -11.2 lower than the previous day. The implied volatity was 26.75, the open interest changed by 38 which increased total open position to 73

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 34.85, which was -4.35 lower than the previous day. The implied volatity was 27.13, the open interest changed by 29 which increased total open position to 36

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 38.95, which was -52.95 lower than the previous day. The implied volatity was 27.80, the open interest changed by 6 which increased total open position to 6

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 91.9, 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 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 91.9, 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 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 91.9, 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 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 91.9, 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 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 91.9, 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 11 Nov PNBHOUSING was trading at 898.50. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 0.19, 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 91.9, 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 7 Nov PNBHOUSING was trading at 896.15. The strike last trading price was 91.9, 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 6 Nov PNBHOUSING was trading at 908.55. The strike last trading price was 91.9, 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 31 Oct PNBHOUSING was trading at 928.70. The strike last trading price was 91.9, 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

PNBHOUSING 30DEC2025 910 PE
Delta: -0.24 Vega: 0.65 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	8.55 ₹ 5,557.5	-15.5 -10075.00	28.24	1,671 10,86,150	373 2,42,450	485 3,15,250
11 Dec	900.15	23.8 ₹ 15,470	-11.85 -7702.50	27.83	111 72,150	35 22,750	105 68,250
10 Dec	884.30	35.05 ₹ 22,782.5	-7.2 -4680.00	-	0 0	0 0	70 45,500
9 Dec	882.60	35.05 ₹ 22,782.5	-7.2 -4680.00	24.22	16 10,400	1 650	70 45,500
8 Dec	873.15	42.25 ₹ 27,462.5	18.65 12122.50	27.51	17 11,050	0 0	70 45,500
5 Dec	903.85	24.2 ₹ 15,730	-13.85 -9002.50	25.66	59 38,350	5 3,250	68 44,200
4 Dec	882.25	37.95 ₹ 24,667.5	-3.85 -2502.50	27.78	30 19,500	-5 -3,250	60 39,000
3 Dec	878.05	41.8 ₹ 27,170	12.9 8385.00	32.29	59 38,350	-20 -13,000	66 42,900
2 Dec	899.45	29 ₹ 18,850	4.75 3087.50	26.51	69 44,850	-5 -3,250	86 55,900
1 Dec	908.80	24.25 ₹ 15,762.5	-2.9 -1885.00	26.30	76 49,400	22 14,300	84 54,600
28 Nov	905.30	26.9 ₹ 17,485	3.9 2535.00	26.57	70 45,500	-12 -7,800	62 40,300
27 Nov	910.80	24.1 ₹ 15,665	1.3 845.00	25.78	93 60,450	21 13,650	75 48,750
26 Nov	915.90	22.5 ₹ 14,625	-20.1 -13065.00	26.50	94 61,100	48 31,200	53 34,450
25 Nov	881.45	42.6 ₹ 27,690	-16.25 -10562.50	30.66	5 3,250	2 1,300	2 1,300
24 Nov	872.10	58.85 ₹ 38,252.5	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	58.85 ₹ 38,252.5	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	58.85 ₹ 38,252.5	0 0.00	0.59	0 0	0 0	0 0
19 Nov	908.85	58.85 ₹ 38,252.5	0 0.00	1.04	0 0	0 0	0 0
18 Nov	920.00	58.85 ₹ 38,252.5	0 0.00	1.91	0 0	0 0	0 0
17 Nov	917.65	58.85 ₹ 38,252.5	0 0.00	1.71	0 0	0 0	0 0
14 Nov	915.40	58.85 ₹ 38,252.5	0 0.00	1.52	0 0	0 0	0 0
13 Nov	912.55	58.85 ₹ 38,252.5	0 0.00	1.13	0 0	0 0	0 0
12 Nov	899.05	58.85 ₹ 38,252.5	0 0.00	0.41	0 0	0 0	0 0
11 Nov	898.50	58.85 ₹ 38,252.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	58.85 ₹ 38,252.5	0 0.00	0.24	0 0	0 0	0 0
7 Nov	896.15	58.85 ₹ 38,252.5	0 0.00	0.18	0 0	0 0	0 0
6 Nov	908.55	58.85 ₹ 38,252.5	0 0.00	1.20	0 0	0 0	0 0
31 Oct	928.70	58.85 ₹ 38,252.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -0.24

Historical price for 910 PE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 8.55, which was -15.5 lower than the previous day. The implied volatity was 28.24, the open interest changed by 373 which increased total open position to 485

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 23.8, which was -11.85 lower than the previous day. The implied volatity was 27.83, the open interest changed by 35 which increased total open position to 105

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 35.05, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 35.05, which was -7.2 lower than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 70

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 42.25, which was 18.65 higher than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 70

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 24.2, which was -13.85 lower than the previous day. The implied volatity was 25.66, the open interest changed by 5 which increased total open position to 68

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 37.95, which was -3.85 lower than the previous day. The implied volatity was 27.78, the open interest changed by -5 which decreased total open position to 60

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 41.8, which was 12.9 higher than the previous day. The implied volatity was 32.29, the open interest changed by -20 which decreased total open position to 66

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 29, which was 4.75 higher than the previous day. The implied volatity was 26.51, the open interest changed by -5 which decreased total open position to 86

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 24.25, which was -2.9 lower than the previous day. The implied volatity was 26.30, the open interest changed by 22 which increased total open position to 84

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 26.9, which was 3.9 higher than the previous day. The implied volatity was 26.57, the open interest changed by -12 which decreased total open position to 62

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 24.1, which was 1.3 higher than the previous day. The implied volatity was 25.78, the open interest changed by 21 which increased total open position to 75

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 22.5, which was -20.1 lower than the previous day. The implied volatity was 26.50, the open interest changed by 48 which increased total open position to 53

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 42.6, which was -16.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 2

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 58.85, 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 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 58.85, 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 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 58.85, which was 0 lower than the previous day. The implied volatity was 0.59, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.04, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.91, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.71, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.52, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.13, 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 58.85, which was 0 lower than the previous day. The implied volatity was 0.41, 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 58.85, 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 58.85, which was 0 lower than the previous day. The implied volatity was 0.24, 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 58.85, which was 0 lower than the previous day. The implied volatity was 0.18, 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 58.85, which was 0 lower than the previous day. The implied volatity was 1.20, 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 58.85, 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