360ONE

360 One Wam Limited

1126.1 -7.30 (-0.64%)

L: 1120.1 H: 1153.1

Back to Option Chain

Historical option data for 360ONE
17 Dec 2025 04:03 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

360ONE 30-DEC-2025 1100 CE
Delta: 0.69 Vega: 0.75 Theta: -1.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1126.10	42.2 ₹ 21,100	-1.1 -550.00	29.80	1,729 8,64,500	9 4,500	148 74,000
16 Dec	1133.40	43.3 ₹ 21,650	-15.45 -7725.00	27.41	66 33,000	26 13,000	139 69,500
15 Dec	1144.70	56.35 ₹ 28,175	-0.35 -175.00	28.59	2,187 10,93,500	42 21,000	114 57,000
12 Dec	1142.20	58.55 ₹ 29,275	7.55 3775.00	28.47	19 9,500	-1 -500	71 35,500
11 Dec	1135.80	51 ₹ 25,500	20.85 10425.00	25.13	134 67,000	-31 -15,500	72 36,000
10 Dec	1102.80	26.2 ₹ 13,100	-12.65 -6325.00	21.98	131 65,500	34 17,000	103 51,500
9 Dec	1117.90	38.85 ₹ 19,425	-7.2 -3600.00	25.42	9 4,500	1 500	70 35,000
8 Dec	1128.20	46.05 ₹ 23,025	-16.7 -8350.00	23.92	244 1,22,000	23 11,500	69 34,500
5 Dec	1146.70	62.75 ₹ 31,375	0.75 375.00	24.14	18 9,000	6 3,000	45 22,500
4 Dec	1127.90	62 ₹ 31,000	-12.9 -6450.00	-	0 0	0 0	0 0
3 Dec	1148.10	62 ₹ 31,000	-12.9 -6450.00	16.37	6 3,000	0 0	39 19,500
2 Dec	1162.90	74.9 ₹ 37,450	-19.5 -9750.00	16.25	11 5,500	1 500	40 20,000
1 Dec	1189.30	94.4 ₹ 47,200	3 1500.00	-	11 5,500	2 1,000	39 19,500
28 Nov	1183.20	90 ₹ 45,000	11.95 5975.00	18.09	35 17,500	-8 -4,000	38 19,000
27 Nov	1166.60	78 ₹ 39,000	6.35 3175.00	17.79	24 12,000	3 1,500	47 23,500
26 Nov	1150.00	72.35 ₹ 36,175	22.35 11175.00	28.42	55 27,500	-9 -4,500	44 22,000
25 Nov	1120.00	50 ₹ 25,000	-7.85 -3925.00	22.76	19 9,500	3 1,500	51 25,500
24 Nov	1129.80	57.85 ₹ 28,925	-6.4 -3200.00	27.88	4 2,000	1 500	48 24,000
21 Nov	1139.70	64.25 ₹ 32,125	-2.85 -1425.00	22.77	44 22,000	7 3,500	46 23,000

20 Nov	1142.10	67.1 ₹ 33,550	11.65 5825.00	22.04	73 36,500	-18 -9,000	39 19,500
19 Nov	1119.20	55 ₹ 27,500	19 9500.00	25.24	178 89,000	49 24,500	53 26,500
18 Nov	1078.00	35.35 ₹ 17,675	-97.3 -48650.00	28.21	5 2,500	3 1,500	3 1,500
17 Nov	1071.80	132.65 ₹ 66,325	0 0.00	1.12	0 0	0 0	0 0
14 Nov	1065.40	132.65 ₹ 66,325	0 0.00	1.66	0 0	0 0	0 0
13 Nov	1085.60	132.65 ₹ 66,325	0 0.00	0.09	0 0	0 0	0 0
12 Nov	1089.00	132.65 ₹ 66,325	0 0.00	-	0 0	0 0	0 0
11 Nov	1070.00	132.65 ₹ 66,325	0 0.00	0.38	0 0	0 0	0 0
4 Nov	1079.10	132.65 ₹ 66,325	0 0.00	0.66	0 0	0 0	0 0
3 Nov	1093.60	132.65 ₹ 66,325	0 0.00	-	0 0	0 0	0 0

For 360 One Wam Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.69

Historical price for 1100 CE is as follows

On 17 Dec 360ONE was trading at 1126.10. The strike last trading price was 42.2, which was -1.1 lower than the previous day. The implied volatity was 29.80, the open interest changed by 9 which increased total open position to 148

On 16 Dec 360ONE was trading at 1133.40. The strike last trading price was 43.3, which was -15.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 26 which increased total open position to 139

On 15 Dec 360ONE was trading at 1144.70. The strike last trading price was 56.35, which was -0.35 lower than the previous day. The implied volatity was 28.59, the open interest changed by 42 which increased total open position to 114

On 12 Dec 360ONE was trading at 1142.20. The strike last trading price was 58.55, which was 7.55 higher than the previous day. The implied volatity was 28.47, the open interest changed by -1 which decreased total open position to 71

On 11 Dec 360ONE was trading at 1135.80. The strike last trading price was 51, which was 20.85 higher than the previous day. The implied volatity was 25.13, the open interest changed by -31 which decreased total open position to 72

On 10 Dec 360ONE was trading at 1102.80. The strike last trading price was 26.2, which was -12.65 lower than the previous day. The implied volatity was 21.98, the open interest changed by 34 which increased total open position to 103

On 9 Dec 360ONE was trading at 1117.90. The strike last trading price was 38.85, which was -7.2 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 70

On 8 Dec 360ONE was trading at 1128.20. The strike last trading price was 46.05, which was -16.7 lower than the previous day. The implied volatity was 23.92, the open interest changed by 23 which increased total open position to 69

On 5 Dec 360ONE was trading at 1146.70. The strike last trading price was 62.75, which was 0.75 higher than the previous day. The implied volatity was 24.14, the open interest changed by 6 which increased total open position to 45

On 4 Dec 360ONE was trading at 1127.90. The strike last trading price was 62, which was -12.9 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 360ONE was trading at 1148.10. The strike last trading price was 62, which was -12.9 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 39

On 2 Dec 360ONE was trading at 1162.90. The strike last trading price was 74.9, which was -19.5 lower than the previous day. The implied volatity was 16.25, the open interest changed by 1 which increased total open position to 40

On 1 Dec 360ONE was trading at 1189.30. The strike last trading price was 94.4, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 28 Nov 360ONE was trading at 1183.20. The strike last trading price was 90, which was 11.95 higher than the previous day. The implied volatity was 18.09, the open interest changed by -8 which decreased total open position to 38

On 27 Nov 360ONE was trading at 1166.60. The strike last trading price was 78, which was 6.35 higher than the previous day. The implied volatity was 17.79, the open interest changed by 3 which increased total open position to 47

On 26 Nov 360ONE was trading at 1150.00. The strike last trading price was 72.35, which was 22.35 higher than the previous day. The implied volatity was 28.42, the open interest changed by -9 which decreased total open position to 44

On 25 Nov 360ONE was trading at 1120.00. The strike last trading price was 50, which was -7.85 lower than the previous day. The implied volatity was 22.76, the open interest changed by 3 which increased total open position to 51

On 24 Nov 360ONE was trading at 1129.80. The strike last trading price was 57.85, which was -6.4 lower than the previous day. The implied volatity was 27.88, the open interest changed by 1 which increased total open position to 48

On 21 Nov 360ONE was trading at 1139.70. The strike last trading price was 64.25, which was -2.85 lower than the previous day. The implied volatity was 22.77, the open interest changed by 7 which increased total open position to 46

On 20 Nov 360ONE was trading at 1142.10. The strike last trading price was 67.1, which was 11.65 higher than the previous day. The implied volatity was 22.04, the open interest changed by -18 which decreased total open position to 39

On 19 Nov 360ONE was trading at 1119.20. The strike last trading price was 55, which was 19 higher than the previous day. The implied volatity was 25.24, the open interest changed by 49 which increased total open position to 53

On 18 Nov 360ONE was trading at 1078.00. The strike last trading price was 35.35, which was -97.3 lower than the previous day. The implied volatity was 28.21, the open interest changed by 3 which increased total open position to 3

On 17 Nov 360ONE was trading at 1071.80. The strike last trading price was 132.65, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 14 Nov 360ONE was trading at 1065.40. The strike last trading price was 132.65, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 13 Nov 360ONE was trading at 1085.60. The strike last trading price was 132.65, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0

On 12 Nov 360ONE was trading at 1089.00. The strike last trading price was 132.65, 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 360ONE was trading at 1070.00. The strike last trading price was 132.65, 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 Nov 360ONE was trading at 1079.10. The strike last trading price was 132.65, 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 3 Nov 360ONE was trading at 1093.60. The strike last trading price was 132.65, 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

360ONE 30DEC2025 1100 PE
Delta: -0.30 Vega: 0.73 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1126.10	11.1 ₹ 5,550	-1.9 -950.00	27.26	1,674 8,37,000	20 10,000	233 1,16,500
16 Dec	1133.40	13.6 ₹ 6,800	5.65 2825.00	30.70	110 55,000	-6 -3,000	213 1,06,500
15 Dec	1144.70	7.4 ₹ 3,700	-1.65 -825.00	26.61	1,828 9,14,000	91 45,500	220 1,10,000
12 Dec	1142.20	9.05 ₹ 4,525	-3.55 -1775.00	26.67	49 24,500	-7 -3,500	130 65,000
11 Dec	1135.80	12.5 ₹ 6,250	-13.35 -6675.00	27.99	258 1,29,000	-5 -2,500	136 68,000
10 Dec	1102.80	28 ₹ 14,000	10.3 5150.00	30.63	318 1,59,000	42 21,000	140 70,000
9 Dec	1117.90	18 ₹ 9,000	2.15 1075.00	25.88	96 48,000	14 7,000	98 49,000
8 Dec	1128.20	15.85 ₹ 7,925	4.75 2375.00	27.24	98 49,000	0 0	84 42,000
5 Dec	1146.70	11.1 ₹ 5,550	-6.4 -3200.00	26.33	60 30,000	18 9,000	81 40,500
4 Dec	1127.90	17.5 ₹ 8,750	3.15 1575.00	26.11	42 21,000	-8 -4,000	63 31,500
3 Dec	1148.10	13.95 ₹ 6,975	4.15 2075.00	29.65	38 19,000	-8 -4,000	69 34,500
2 Dec	1162.90	9.55 ₹ 4,775	2.1 1050.00	27.67	84 42,000	-8 -4,000	78 39,000
1 Dec	1189.30	7.45 ₹ 3,725	-1.85 -925.00	29.72	89 44,500	0 0	87 43,500
28 Nov	1183.20	9.75 ₹ 4,875	-3.55 -1775.00	29.06	155 77,500	-39 -19,500	92 46,000
27 Nov	1166.60	13.3 ₹ 6,650	-2.55 -1275.00	29.67	73 36,500	14 7,000	137 68,500
26 Nov	1150.00	16.55 ₹ 8,275	-12.45 -6225.00	27.89	476 2,38,000	59 29,500	122 61,000
25 Nov	1120.00	29.9 ₹ 14,950	4.1 2050.00	32.42	73 36,500	0 0	63 31,500
24 Nov	1129.80	26.5 ₹ 13,250	1.95 975.00	29.75	58 29,000	3 1,500	63 31,500
21 Nov	1139.70	25.15 ₹ 12,575	2.55 1275.00	31.74	48 24,000	12 6,000	66 33,000
20 Nov	1142.10	22.6 ₹ 11,300	-7.3 -3650.00	30.45	59 29,500	17 8,500	55 27,500
19 Nov	1119.20	29.5 ₹ 14,750	-18.2 -9100.00	29.43	85 42,500	21 10,500	39 19,500
18 Nov	1078.00	48 ₹ 24,000	-4 -2000.00	28.37	14 7,000	9 4,500	17 8,500
17 Nov	1071.80	52 ₹ 26,000	1.7 850.00	30.45	2 1,000	1 500	7 3,500
14 Nov	1065.40	50.3 ₹ 25,150	0.3 150.00	25.42	2 1,000	0 0	6 3,000
13 Nov	1085.60	50 ₹ 25,000	4.45 2225.00	-	0 0	0 0	0 0
12 Nov	1089.00	50 ₹ 25,000	4.45 2225.00	-	0 0	0 0	0 0
11 Nov	1070.00	50 ₹ 25,000	4.45 2225.00	-	0 0	0 0	0 0
4 Nov	1079.10	50 ₹ 25,000	4.45 2225.00	26.94	2 1,000	0 0	4 2,000
3 Nov	1093.60	45.55 ₹ 22,775	-3.75 -1875.00	29.93	4 2,000	2 1,000	2 1,000

For 360 One Wam Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.30

Historical price for 1100 PE is as follows

On 17 Dec 360ONE was trading at 1126.10. The strike last trading price was 11.1, which was -1.9 lower than the previous day. The implied volatity was 27.26, the open interest changed by 20 which increased total open position to 233

On 16 Dec 360ONE was trading at 1133.40. The strike last trading price was 13.6, which was 5.65 higher than the previous day. The implied volatity was 30.70, the open interest changed by -6 which decreased total open position to 213

On 15 Dec 360ONE was trading at 1144.70. The strike last trading price was 7.4, which was -1.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 91 which increased total open position to 220

On 12 Dec 360ONE was trading at 1142.20. The strike last trading price was 9.05, which was -3.55 lower than the previous day. The implied volatity was 26.67, the open interest changed by -7 which decreased total open position to 130

On 11 Dec 360ONE was trading at 1135.80. The strike last trading price was 12.5, which was -13.35 lower than the previous day. The implied volatity was 27.99, the open interest changed by -5 which decreased total open position to 136

On 10 Dec 360ONE was trading at 1102.80. The strike last trading price was 28, which was 10.3 higher than the previous day. The implied volatity was 30.63, the open interest changed by 42 which increased total open position to 140

On 9 Dec 360ONE was trading at 1117.90. The strike last trading price was 18, which was 2.15 higher than the previous day. The implied volatity was 25.88, the open interest changed by 14 which increased total open position to 98

On 8 Dec 360ONE was trading at 1128.20. The strike last trading price was 15.85, which was 4.75 higher than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 84

On 5 Dec 360ONE was trading at 1146.70. The strike last trading price was 11.1, which was -6.4 lower than the previous day. The implied volatity was 26.33, the open interest changed by 18 which increased total open position to 81

On 4 Dec 360ONE was trading at 1127.90. The strike last trading price was 17.5, which was 3.15 higher than the previous day. The implied volatity was 26.11, the open interest changed by -8 which decreased total open position to 63

On 3 Dec 360ONE was trading at 1148.10. The strike last trading price was 13.95, which was 4.15 higher than the previous day. The implied volatity was 29.65, the open interest changed by -8 which decreased total open position to 69

On 2 Dec 360ONE was trading at 1162.90. The strike last trading price was 9.55, which was 2.1 higher than the previous day. The implied volatity was 27.67, the open interest changed by -8 which decreased total open position to 78

On 1 Dec 360ONE was trading at 1189.30. The strike last trading price was 7.45, which was -1.85 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 87

On 28 Nov 360ONE was trading at 1183.20. The strike last trading price was 9.75, which was -3.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by -39 which decreased total open position to 92

On 27 Nov 360ONE was trading at 1166.60. The strike last trading price was 13.3, which was -2.55 lower than the previous day. The implied volatity was 29.67, the open interest changed by 14 which increased total open position to 137

On 26 Nov 360ONE was trading at 1150.00. The strike last trading price was 16.55, which was -12.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 59 which increased total open position to 122

On 25 Nov 360ONE was trading at 1120.00. The strike last trading price was 29.9, which was 4.1 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 63

On 24 Nov 360ONE was trading at 1129.80. The strike last trading price was 26.5, which was 1.95 higher than the previous day. The implied volatity was 29.75, the open interest changed by 3 which increased total open position to 63

On 21 Nov 360ONE was trading at 1139.70. The strike last trading price was 25.15, which was 2.55 higher than the previous day. The implied volatity was 31.74, the open interest changed by 12 which increased total open position to 66

On 20 Nov 360ONE was trading at 1142.10. The strike last trading price was 22.6, which was -7.3 lower than the previous day. The implied volatity was 30.45, the open interest changed by 17 which increased total open position to 55

On 19 Nov 360ONE was trading at 1119.20. The strike last trading price was 29.5, which was -18.2 lower than the previous day. The implied volatity was 29.43, the open interest changed by 21 which increased total open position to 39

On 18 Nov 360ONE was trading at 1078.00. The strike last trading price was 48, which was -4 lower than the previous day. The implied volatity was 28.37, the open interest changed by 9 which increased total open position to 17

On 17 Nov 360ONE was trading at 1071.80. The strike last trading price was 52, which was 1.7 higher than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 7

On 14 Nov 360ONE was trading at 1065.40. The strike last trading price was 50.3, which was 0.3 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 6

On 13 Nov 360ONE was trading at 1085.60. The strike last trading price was 50, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov 360ONE was trading at 1089.00. The strike last trading price was 50, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov 360ONE was trading at 1070.00. The strike last trading price was 50, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov 360ONE was trading at 1079.10. The strike last trading price was 50, which was 4.45 higher than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 4

On 3 Nov 360ONE was trading at 1093.60. The strike last trading price was 45.55, which was -3.75 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 2

Related Pages for 360ONE

360ONE

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