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 920 CE
Delta: 0.81 Vega: 0.81 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	966.30	63.8 ₹ 41,470	21.45 13942.50	23.65	209 1,35,850	146 94,900	174 1,13,100
23 Dec	932.85	42.35 ₹ 27,527.5	-5.65 -3672.50	27.39	4 2,600	1 650	28 18,200
22 Dec	936.35	48 ₹ 31,200	6 3900.00	30.61	7 4,550	-2 -1,300	30 19,500
19 Dec	927.80	41 ₹ 26,650	14.25 9262.50	27.33	52 33,800	9 5,850	32 20,800
18 Dec	896.15	27.7 ₹ 18,005	0.7 455.00	27.55	12 7,800	4 2,600	23 14,950
17 Dec	894.85	27 ₹ 17,550	-11.2 -7280.00	28.45	10 6,500	7 4,550	18 11,700
16 Dec	913.40	38.2 ₹ 24,830	-3.55 -2307.50	30.87	1 650	0 0	10 6,500
15 Dec	922.05	41.75 ₹ 27,137.5	-62 -40300.00	29.39	12 7,800	11 7,150	11 7,150
12 Dec	937.10	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
11 Dec	900.15	103.75 ₹ 67,437.5	0 0.00	0.75	0 0	0 0	0 0
10 Dec	884.30	103.75 ₹ 67,437.5	0 0.00	2.06	0 0	0 0	0 0
9 Dec	882.60	103.75 ₹ 67,437.5	0 0.00	2.51	0 0	0 0	0 0

8 Dec	873.15	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
5 Dec	903.85	103.75 ₹ 67,437.5	0 0.00	0.38	0 0	0 0	0 0
4 Dec	882.25	103.75 ₹ 67,437.5	0 0.00	1.96	0 0	0 0	0 0
3 Dec	878.05	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	103.75 ₹ 67,437.5	0 0.00	0.60	0 0	0 0	0 0
1 Dec	908.80	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
27 Nov	910.80	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	103.75 ₹ 67,437.5	0 0.00	1.24	0 0	0 0	0 0
20 Nov	905.25	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	103.75 ₹ 67,437.5	0 0.00	0.29	0 0	0 0	0 0
10 Nov	898.95	103.75 ₹ 67,437.5	0 0.00	0.07	0 0	0 0	0 0
7 Nov	896.15	103.75 ₹ 67,437.5	0 0.00	0.12	0 0	0 0	0 0
6 Nov	908.55	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	931.65	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	937.90	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	928.70	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.55	103.75 ₹ 67,437.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 920 expiring on 27JAN2026

Delta for 920 CE is 0.81

Historical price for 920 CE is as follows

On 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 63.8, which was 21.45 higher than the previous day. The implied volatity was 23.65, the open interest changed by 146 which increased total open position to 174

On 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 42.35, which was -5.65 lower than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 28

On 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 48, which was 6 higher than the previous day. The implied volatity was 30.61, the open interest changed by -2 which decreased total open position to 30

On 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 41, which was 14.25 higher than the previous day. The implied volatity was 27.33, the open interest changed by 9 which increased total open position to 32

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 27.7, which was 0.7 higher than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 23

On 17 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 27, which was -11.2 lower than the previous day. The implied volatity was 28.45, the open interest changed by 7 which increased total open position to 18

On 16 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 38.2, which was -3.55 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 10

On 15 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 41.75, which was -62 lower than the previous day. The implied volatity was 29.39, the open interest changed by 11 which increased total open position to 11

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 103.75, 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 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 103.75, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 103.75, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 103.75, which was 0 lower than the previous day. The implied volatity was 2.51, 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 103.75, 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 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 103.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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 103.75, which was 0 lower than the previous day. The implied volatity was 1.96, 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 103.75, 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 103.75, which was 0 lower than the previous day. The implied volatity was 0.60, 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 103.75, 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 103.75, 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 103.75, which was 0 lower than the previous day. The implied volatity was 1.24, 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 103.75, 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 103.75, 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 103.75, 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 103.75, 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 103.75, 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 103.75, 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 103.75, which was 0 lower than the previous day. The implied volatity was 0.29, 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 103.75, which was 0 lower than the previous day. The implied volatity was 0.07, 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 103.75, which was 0 lower than the previous day. The implied volatity was 0.12, 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 103.75, 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 103.75, 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 103.75, 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 103.75, 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 103.75, 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 920 PE
Delta: -0.24 Vega: 0.91 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	966.30	12.5 ₹ 8,125	-8.6 -5590.00	29.11	43 27,950	26 16,900	27 17,550
23 Dec	932.85	21.1 ₹ 13,715	-55.25 -35912.50	26.90	2 1,300	1 650	1 650
22 Dec	936.35	76.35 ₹ 49,627.5	0 0.00	2.25	0 0	0 0	0 0
19 Dec	927.80	76.35 ₹ 49,627.5	0 0.00	1.78	0 0	0 0	0 0
18 Dec	896.15	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
17 Dec	894.85	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
16 Dec	913.40	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
15 Dec	922.05	76.35 ₹ 49,627.5	0 0.00	0.66	0 0	0 0	0 0
12 Dec	937.10	76.35 ₹ 49,627.5	0 0.00	3.00	0 0	0 0	0 0
11 Dec	900.15	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
10 Dec	884.30	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
9 Dec	882.60	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
8 Dec	873.15	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
5 Dec	903.85	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
4 Dec	882.25	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
3 Dec	878.05	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
1 Dec	908.80	76.35 ₹ 49,627.5	0 0.00	0.33	0 0	0 0	0 0
27 Nov	910.80	76.35 ₹ 49,627.5	0 0.00	0.49	0 0	0 0	0 0
21 Nov	887.15	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	76.35 ₹ 49,627.5	0 0.00	0.48	0 0	0 0	0 0
17 Nov	917.65	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	76.35 ₹ 49,627.5	0 0.00	1.14	0 0	0 0	0 0
13 Nov	912.55	76.35 ₹ 49,627.5	0 0.00	0.72	0 0	0 0	0 0
12 Nov	899.05	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
7 Nov	896.15	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
6 Nov	908.55	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
4 Nov	931.65	76.35 ₹ 49,627.5	0 0.00	1.98	0 0	0 0	0 0
3 Nov	937.90	76.35 ₹ 49,627.5	0 0.00	2.67	0 0	0 0	0 0
31 Oct	928.70	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.55	76.35 ₹ 49,627.5	0 0.00	-	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 920 expiring on 27JAN2026

Delta for 920 PE is -0.24

Historical price for 920 PE is as follows

On 24 Dec PNBHOUSING was trading at 966.30. The strike last trading price was 12.5, which was -8.6 lower than the previous day. The implied volatity was 29.11, the open interest changed by 26 which increased total open position to 27

On 23 Dec PNBHOUSING was trading at 932.85. The strike last trading price was 21.1, which was -55.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by 1 which increased total open position to 1

On 22 Dec PNBHOUSING was trading at 936.35. The strike last trading price was 76.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

On 19 Dec PNBHOUSING was trading at 927.80. The strike last trading price was 76.35, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

On 18 Dec PNBHOUSING was trading at 896.15. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 894.85. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 913.40. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 922.05. The strike last trading price was 76.35, which was 0 lower than the previous day. The implied volatity was 0.66, 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 76.35, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 76.35, 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 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 76.35, 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 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 76.35, 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 76.35, 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 76.35, 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 76.35, 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 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 76.35, which was 0 lower than the previous day. The implied volatity was 0.33, 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 76.35, which was 0 lower than the previous day. The implied volatity was 0.49, 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 76.35, 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 76.35, 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 76.35, which was 0 lower than the previous day. The implied volatity was 0.48, 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 76.35, 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 76.35, which was 0 lower than the previous day. The implied volatity was 1.14, 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 76.35, which was 0 lower than the previous day. The implied volatity was 0.72, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, which was 0 lower than the previous day. The implied volatity was 1.98, 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 76.35, which was 0 lower than the previous day. The implied volatity was 2.67, 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 76.35, 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 76.35, 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