POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 20.95 | -2.05 | - | 32 | -10 | 37 | |||
| 24 Dec | 321.95 | 23 | -2.25 | - | 4 | -1 | 47 | |||
| 23 Dec | 318.30 | 25.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 318.85 | 25.25 | 0.00 | 0.00 | 0 | 32 | 0 | |||
|
|
||||||||||
| 19 Dec | 324.40 | 25.25 | -46.25 | 41.17 | 45 | 31 | 47 | |||
| 18 Dec | 329.85 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 340.80 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 344.95 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 349.95 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 358.25 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 364.35 | 71.5 | 5.55 | - | 2 | 0 | 16 | |||
| 10 Dec | 358.90 | 65.95 | 7.25 | - | 1 | 0 | 17 | |||
| 9 Dec | 359.85 | 58.7 | 5.30 | - | 20 | -1 | 15 | |||
| 6 Dec | 353.30 | 53.4 | -7.10 | - | 4 | 0 | 15 | |||
| 5 Dec | 358.45 | 60.5 | 3.50 | - | 1 | 0 | 15 | |||
| 4 Dec | 358.60 | 57 | 11.75 | - | 17 | -1 | 15 | |||
| 3 Dec | 348.55 | 45.25 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 2 Dec | 344.30 | 45.25 | -5.75 | - | 14 | 1 | 3 | |||
| 29 Nov | 354.45 | 51 | - | 2 | 1 | 1 | ||||
For Poonawalla Fincorp Ltd - strike price 300 expiring on 26DEC2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 20.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 37
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 23, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 47
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 25.25, which was -46.25 lower than the previous day. The implied volatity was 41.17, the open interest changed by 31 which increased total open position to 47
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 71.5, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 65.95, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 58.7, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 53.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 60.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 57, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 45.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 45.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
| POONAWALLA 26DEC2024 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 0.05 | -0.05 | - | 15 | -5 | 142 |
| 24 Dec | 321.95 | 0.1 | -0.10 | 51.13 | 57 | -31 | 148 |
| 23 Dec | 318.30 | 0.2 | -0.35 | 37.93 | 99 | -20 | 181 |
| 20 Dec | 318.85 | 0.55 | 0.05 | 35.32 | 214 | -40 | 204 |
| 19 Dec | 324.40 | 0.5 | -0.15 | 38.33 | 193 | -28 | 244 |
| 18 Dec | 329.85 | 0.65 | 0.15 | 45.75 | 1,094 | 123 | 273 |
| 17 Dec | 340.80 | 0.5 | 0.05 | 49.58 | 99 | 28 | 151 |
| 16 Dec | 344.95 | 0.45 | 0.15 | 49.78 | 27 | 9 | 125 |
| 13 Dec | 349.95 | 0.3 | 0.05 | 44.07 | 91 | -20 | 116 |
| 12 Dec | 358.25 | 0.25 | -0.15 | 46.03 | 10 | -3 | 137 |
| 11 Dec | 364.35 | 0.4 | 0.00 | 52.34 | 16 | -7 | 141 |
| 10 Dec | 358.90 | 0.4 | -0.40 | 47.30 | 63 | -25 | 148 |
| 9 Dec | 359.85 | 0.8 | 0.15 | 53.16 | 291 | 64 | 170 |
| 6 Dec | 353.30 | 0.65 | -0.10 | 43.69 | 56 | -33 | 107 |
| 5 Dec | 358.45 | 0.75 | 0.05 | 46.59 | 19 | -5 | 139 |
| 4 Dec | 358.60 | 0.7 | -0.50 | 45.08 | 269 | 6 | 143 |
| 3 Dec | 348.55 | 1.2 | -1.30 | 43.33 | 254 | -13 | 138 |
| 2 Dec | 344.30 | 2.5 | -0.05 | 48.71 | 246 | 124 | 150 |
| 29 Nov | 354.45 | 2.55 | 52.81 | 51 | 24 | 24 | |
For Poonawalla Fincorp Ltd - strike price 300 expiring on 26DEC2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 142
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 51.13, the open interest changed by -31 which decreased total open position to 148
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 37.93, the open interest changed by -20 which decreased total open position to 181
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 35.32, the open interest changed by -40 which decreased total open position to 204
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by -28 which decreased total open position to 244
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 45.75, the open interest changed by 123 which increased total open position to 273
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 49.58, the open interest changed by 28 which increased total open position to 151
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 49.78, the open interest changed by 9 which increased total open position to 125
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 44.07, the open interest changed by -20 which decreased total open position to 116
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 46.03, the open interest changed by -3 which decreased total open position to 137
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 52.34, the open interest changed by -7 which decreased total open position to 141
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 47.30, the open interest changed by -25 which decreased total open position to 148
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 53.16, the open interest changed by 64 which increased total open position to 170
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 43.69, the open interest changed by -33 which decreased total open position to 107
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 46.59, the open interest changed by -5 which decreased total open position to 139
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was 45.08, the open interest changed by 6 which increased total open position to 143
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was 43.33, the open interest changed by -13 which decreased total open position to 138
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 48.71, the open interest changed by 124 which increased total open position to 150
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was 52.81, the open interest changed by 24 which increased total open position to 24
