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 980 CE
Delta: 0.31 Vega: 0.73 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	12.95 ₹ 8,417.5	9.9 6435.00	33.02	2,202 14,31,300	502 3,26,300	744 4,83,600
11 Dec	900.15	3.2 ₹ 2,080	1.45 942.50	27.45	74 48,100	-1 -650	243 1,57,950
10 Dec	884.30	1.75 ₹ 1,137.5	-0.3 -195.00	27.66	34 22,100	9 5,850	244 1,58,600
9 Dec	882.60	2.05 ₹ 1,332.5	0.75 487.50	28.89	45 29,250	-7 -4,550	236 1,53,400
8 Dec	873.15	1.3 ₹ 845	-2.35 -1527.50	26.98	184 1,19,600	-49 -31,850	244 1,58,600
5 Dec	903.85	3.55 ₹ 2,307.5	1.3 845.00	24.22	293 1,90,450	152 98,800	294 1,91,100
4 Dec	882.25	2.25 ₹ 1,462.5	-0.25 -162.50	25.81	32 20,800	-10 -6,500	133 86,450
3 Dec	878.05	2.6 ₹ 1,690	-2 -1300.00	25.81	45 29,250	6 3,900	143 92,950
2 Dec	899.45	4.5 ₹ 2,925	-2 -1300.00	25.92	15 9,750	2 1,300	136 88,400
1 Dec	908.80	6.5 ₹ 4,225	0.35 227.50	25.99	13 8,450	10 6,500	134 87,100
28 Nov	905.30	6.15 ₹ 3,997.5	-1.65 -1072.50	24.83	124 80,600	45 29,250	124 80,600
27 Nov	910.80	7.8 ₹ 5,070	-0.95 -617.50	25.32	44 28,600	-19 -12,350	69 44,850
26 Nov	915.90	8.2 ₹ 5,330	3 1950.00	23.68	113 73,450	13 8,450	88 57,200
25 Nov	881.45	5.15 ₹ 3,347.5	0.5 325.00	26.82	35 22,750	20 13,000	76 49,400
24 Nov	872.10	4.65 ₹ 3,022.5	-3.15 -2047.50	28.62	58 37,700	-2 -1,300	55 35,750

21 Nov	887.15	7.8 ₹ 5,070	-3.75 -2437.50	28.57	74 48,100	14 9,100	57 37,050
20 Nov	905.25	11.5 ₹ 7,475	-0.9 -585.00	27.93	25 16,250	14 9,100	42 27,300
19 Nov	908.85	12.4 ₹ 8,060	-7.1 -4615.00	27.16	13 8,450	5 3,250	26 16,900
18 Nov	920.00	19.5 ₹ 12,675	3.2 2080.00	30.58	18 11,700	1 650	21 13,650
17 Nov	917.65	16.9 ₹ 10,985	-1.15 -747.50	28.21	8 5,200	2 1,300	20 13,000
14 Nov	915.40	17.85 ₹ 11,602.5	-0.25 -162.50	29.15	6 3,900	1 650	17 11,050
13 Nov	912.55	18.1 ₹ 11,765	-0.9 -585.00	29.96	20 13,000	15 9,750	16 10,400
12 Nov	899.05	19 ₹ 12,350	-30.4 -19760.00	-	0 0	0 0	0 0
11 Nov	898.50	19 ₹ 12,350	-30.4 -19760.00	-	0 0	0 0	0 0
10 Nov	898.95	19 ₹ 12,350	-30.4 -19760.00	-	0 0	1 650	0 0
24 Oct	907.30	49.4 ₹ 32,110	0 0.00	3.67	0 0	0 0	0 0
23 Oct	883.60	49.4 ₹ 32,110	0 0.00	-	0 0	0 0	0 0
7 Oct	890.00	49.4 ₹ 32,110	0 0.00	4.20	0 0	0 0	0 0
6 Oct	895.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	888.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 980 expiring on 30DEC2025

Delta for 980 CE is 0.31

Historical price for 980 CE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 12.95, which was 9.9 higher than the previous day. The implied volatity was 33.02, the open interest changed by 502 which increased total open position to 744

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 3.2, which was 1.45 higher than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 243

On 10 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 27.66, the open interest changed by 9 which increased total open position to 244

On 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 2.05, which was 0.75 higher than the previous day. The implied volatity was 28.89, the open interest changed by -7 which decreased total open position to 236

On 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 1.3, which was -2.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by -49 which decreased total open position to 244

On 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 3.55, which was 1.3 higher than the previous day. The implied volatity was 24.22, the open interest changed by 152 which increased total open position to 294

On 4 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 25.81, the open interest changed by -10 which decreased total open position to 133

On 3 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 2.6, which was -2 lower than the previous day. The implied volatity was 25.81, the open interest changed by 6 which increased total open position to 143

On 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 4.5, which was -2 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 136

On 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 6.5, which was 0.35 higher than the previous day. The implied volatity was 25.99, the open interest changed by 10 which increased total open position to 134

On 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 6.15, which was -1.65 lower than the previous day. The implied volatity was 24.83, the open interest changed by 45 which increased total open position to 124

On 27 Nov PNBHOUSING was trading at 910.80. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was 25.32, the open interest changed by -19 which decreased total open position to 69

On 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 8.2, which was 3 higher than the previous day. The implied volatity was 23.68, the open interest changed by 13 which increased total open position to 88

On 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 5.15, which was 0.5 higher than the previous day. The implied volatity was 26.82, the open interest changed by 20 which increased total open position to 76

On 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 4.65, which was -3.15 lower than the previous day. The implied volatity was 28.62, the open interest changed by -2 which decreased total open position to 55

On 21 Nov PNBHOUSING was trading at 887.15. The strike last trading price was 7.8, which was -3.75 lower than the previous day. The implied volatity was 28.57, the open interest changed by 14 which increased total open position to 57

On 20 Nov PNBHOUSING was trading at 905.25. The strike last trading price was 11.5, which was -0.9 lower than the previous day. The implied volatity was 27.93, the open interest changed by 14 which increased total open position to 42

On 19 Nov PNBHOUSING was trading at 908.85. The strike last trading price was 12.4, which was -7.1 lower than the previous day. The implied volatity was 27.16, the open interest changed by 5 which increased total open position to 26

On 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 19.5, which was 3.2 higher than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 21

On 17 Nov PNBHOUSING was trading at 917.65. The strike last trading price was 16.9, which was -1.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 2 which increased total open position to 20

On 14 Nov PNBHOUSING was trading at 915.40. The strike last trading price was 17.85, which was -0.25 lower than the previous day. The implied volatity was 29.15, the open interest changed by 1 which increased total open position to 17

On 13 Nov PNBHOUSING was trading at 912.55. The strike last trading price was 18.1, which was -0.9 lower than the previous day. The implied volatity was 29.96, the open interest changed by 15 which increased total open position to 16

On 12 Nov PNBHOUSING was trading at 899.05. The strike last trading price was 19, which was -30.4 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 19, which was -30.4 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 19, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Oct PNBHOUSING was trading at 907.30. The strike last trading price was 49.4, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0

On 23 Oct PNBHOUSING was trading at 883.60. The strike last trading price was 49.4, 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 Oct PNBHOUSING was trading at 890.00. The strike last trading price was 49.4, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0

On 6 Oct PNBHOUSING was trading at 895.05. 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 3 Oct PNBHOUSING was trading at 888.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

PNBHOUSING 30DEC2025 980 PE
Delta: -0.67 Vega: 0.76 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	937.10	43.3 ₹ 28,145	-107.65 -69972.50	29.93	22 14,300	12 7,800	12 7,800
11 Dec	900.15	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
10 Dec	884.30	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
9 Dec	882.60	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
8 Dec	873.15	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
5 Dec	903.85	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
4 Dec	882.25	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
3 Dec	878.05	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
2 Dec	899.45	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
1 Dec	908.80	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
28 Nov	905.30	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
27 Nov	910.80	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
26 Nov	915.90	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
25 Nov	881.45	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
24 Nov	872.10	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
21 Nov	887.15	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
20 Nov	905.25	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
19 Nov	908.85	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
18 Nov	920.00	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
17 Nov	917.65	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
14 Nov	915.40	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
13 Nov	912.55	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
12 Nov	899.05	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
11 Nov	898.50	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
10 Nov	898.95	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
24 Oct	907.30	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
23 Oct	883.60	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
7 Oct	890.00	150.95 ₹ 98,117.5	0 0.00	-	0 0	0 0	0 0
6 Oct	895.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	888.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Pnb Housing Fin Ltd. - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -0.67

Historical price for 980 PE is as follows

On 12 Dec PNBHOUSING was trading at 937.10. The strike last trading price was 43.3, which was -107.65 lower than the previous day. The implied volatity was 29.93, the open interest changed by 12 which increased total open position to 12

On 11 Dec PNBHOUSING was trading at 900.15. The strike last trading price was 150.95, 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 Dec PNBHOUSING was trading at 884.30. The strike last trading price was 150.95, 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 9 Dec PNBHOUSING was trading at 882.60. The strike last trading price was 150.95, 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 8 Dec PNBHOUSING was trading at 873.15. The strike last trading price was 150.95, 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 5 Dec PNBHOUSING was trading at 903.85. The strike last trading price was 150.95, 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 Dec PNBHOUSING was trading at 882.25. The strike last trading price was 150.95, 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 Dec PNBHOUSING was trading at 878.05. The strike last trading price was 150.95, 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 2 Dec PNBHOUSING was trading at 899.45. The strike last trading price was 150.95, 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 1 Dec PNBHOUSING was trading at 908.80. The strike last trading price was 150.95, 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 28 Nov PNBHOUSING was trading at 905.30. The strike last trading price was 150.95, 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 150.95, 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 26 Nov PNBHOUSING was trading at 915.90. The strike last trading price was 150.95, 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 25 Nov PNBHOUSING was trading at 881.45. The strike last trading price was 150.95, 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 24 Nov PNBHOUSING was trading at 872.10. The strike last trading price was 150.95, 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 150.95, 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 150.95, 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 150.95, 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 18 Nov PNBHOUSING was trading at 920.00. The strike last trading price was 150.95, 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 150.95, 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 150.95, 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 150.95, 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 150.95, 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 150.95, 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 150.95, 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 24 Oct PNBHOUSING was trading at 907.30. The strike last trading price was 150.95, 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 23 Oct PNBHOUSING was trading at 883.60. The strike last trading price was 150.95, 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 Oct PNBHOUSING was trading at 890.00. The strike last trading price was 150.95, 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