POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 6.5 | -2.50 | - | 20 | -1 | 44 | |||
| 24 Dec | 321.95 | 9 | 3.80 | 30.84 | 13 | -1 | 45 | |||
| 23 Dec | 318.30 | 5.2 | -0.90 | 31.12 | 111 | 34 | 47 | |||
| 20 Dec | 318.85 | 6.1 | -55.80 | 22.50 | 36 | 13 | 13 | |||
| 19 Dec | 324.40 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 329.85 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 340.80 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 344.95 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 349.95 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 358.25 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 364.35 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 358.90 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 359.85 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 353.30 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 358.45 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 358.60 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 348.55 | 61.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 344.30 | 61.9 | 61.90 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 354.45 | 0 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 315 expiring on 26DEC2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 9, which was 3.80 higher than the previous day. The implied volatity was 30.84, the open interest changed by -1 which decreased total open position to 45
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 5.2, which was -0.90 lower than the previous day. The implied volatity was 31.12, the open interest changed by 34 which increased total open position to 47
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 6.1, which was -55.80 lower than the previous day. The implied volatity was 22.50, the open interest changed by 13 which increased total open position to 13
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 61.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 340.80. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 344.95. The strike last trading price was 61.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 61.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 61.9, which was 0.00 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 POONAWALLA was trading at 364.35. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 358.90. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 359.85. The strike last trading price was 61.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 358.45. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 358.60. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 348.55. The strike last trading price was 61.9, which was 0.00 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 POONAWALLA was trading at 344.30. The strike last trading price was 61.9, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 26DEC2024 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 0.1 | -0.20 | - | 107 | -6 | 51 |
| 24 Dec | 321.95 | 0.3 | -1.65 | 27.91 | 200 | -48 | 62 |
| 23 Dec | 318.30 | 1.95 | -1.35 | 27.96 | 395 | -37 | 114 |
| 20 Dec | 318.85 | 3.3 | 0.95 | 31.60 | 306 | 13 | 150 |
| 19 Dec | 324.40 | 2.35 | 0.05 | 33.81 | 106 | -15 | 136 |
| 18 Dec | 329.85 | 2.3 | 0.60 | 42.10 | 637 | 47 | 151 |
| 17 Dec | 340.80 | 1.7 | 0.45 | 47.10 | 91 | 0 | 103 |
| 16 Dec | 344.95 | 1.25 | 0.30 | 45.31 | 118 | 54 | 89 |
| 13 Dec | 349.95 | 0.95 | 0.15 | 41.28 | 73 | 24 | 34 |
| 12 Dec | 358.25 | 0.8 | 0.20 | 44.05 | 2 | 0 | 10 |
| 11 Dec | 364.35 | 0.6 | -0.45 | 44.69 | 21 | -10 | 10 |
| 10 Dec | 358.90 | 1.05 | -2.25 | 44.76 | 27 | 8 | 19 |
| 9 Dec | 359.85 | 3.3 | 2.00 | 60.93 | 10 | -7 | 10 |
| 6 Dec | 353.30 | 1.3 | -0.20 | 39.21 | 2 | -1 | 18 |
| 5 Dec | 358.45 | 1.5 | 0.00 | 0.00 | 0 | 19 | 0 |
| 4 Dec | 358.60 | 1.5 | -1.00 | 42.10 | 68 | 21 | 21 |
| 3 Dec | 348.55 | 2.5 | 0.00 | 12.16 | 0 | 0 | 0 |
| 2 Dec | 344.30 | 2.5 | 0.00 | 10.90 | 0 | 0 | 0 |
| 29 Nov | 354.45 | 2.5 | 13.02 | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 315 expiring on 26DEC2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 51
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.3, which was -1.65 lower than the previous day. The implied volatity was 27.91, the open interest changed by -48 which decreased total open position to 62
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 1.95, which was -1.35 lower than the previous day. The implied volatity was 27.96, the open interest changed by -37 which decreased total open position to 114
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was 31.60, the open interest changed by 13 which increased total open position to 150
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 33.81, the open interest changed by -15 which decreased total open position to 136
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 2.3, which was 0.60 higher than the previous day. The implied volatity was 42.10, the open interest changed by 47 which increased total open position to 151
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 47.10, the open interest changed by 0 which decreased total open position to 103
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was 45.31, the open interest changed by 54 which increased total open position to 89
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 41.28, the open interest changed by 24 which increased total open position to 34
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 10
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 44.69, the open interest changed by -10 which decreased total open position to 10
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was 44.76, the open interest changed by 8 which increased total open position to 19
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 3.3, which was 2.00 higher than the previous day. The implied volatity was 60.93, the open interest changed by -7 which decreased total open position to 10
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 39.21, the open interest changed by -1 which decreased total open position to 18
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was 42.10, the open interest changed by 21 which increased total open position to 21
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 12.16, the open interest changed by 0 which decreased total open position to 0
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 0
