POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 1 | -3.50 | - | 318 | -46 | 65 | |||
| 24 Dec | 321.95 | 4.5 | 2.10 | 24.01 | 600 | -65 | 112 | |||
| 23 Dec | 318.30 | 2.4 | -1.10 | 28.98 | 1,283 | 28 | 178 | |||
| 20 Dec | 318.85 | 3.5 | -4.95 | 23.89 | 427 | 93 | 149 | |||
| 19 Dec | 324.40 | 8.45 | -4.70 | 32.96 | 114 | 20 | 55 | |||
| 18 Dec | 329.85 | 13.15 | -23.50 | 28.42 | 64 | 19 | 35 | |||
| 17 Dec | 340.80 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 344.95 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 349.95 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 358.25 | 36.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 364.35 | 36.65 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 10 Dec | 358.90 | 36.65 | 5.25 | - | 7 | -1 | 19 | |||
|
|
||||||||||
| 9 Dec | 359.85 | 31.4 | -4.20 | - | 13 | 6 | 21 | |||
| 6 Dec | 353.30 | 35.6 | -6.60 | - | 13 | 5 | 14 | |||
| 5 Dec | 358.45 | 42.2 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 4 Dec | 358.60 | 42.2 | 13.20 | 36.81 | 6 | 3 | 8 | |||
| 3 Dec | 348.55 | 29 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 344.30 | 29 | -6.00 | 34.52 | 1 | 0 | 4 | |||
| 29 Nov | 354.45 | 35 | - | 4 | 3 | 3 | ||||
For Poonawalla Fincorp Ltd - strike price 320 expiring on 26DEC2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 65
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 4.5, which was 2.10 higher than the previous day. The implied volatity was 24.01, the open interest changed by -65 which decreased total open position to 112
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was 28.98, the open interest changed by 28 which increased total open position to 178
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 3.5, which was -4.95 lower than the previous day. The implied volatity was 23.89, the open interest changed by 93 which increased total open position to 149
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 8.45, which was -4.70 lower than the previous day. The implied volatity was 32.96, the open interest changed by 20 which increased total open position to 55
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 13.15, which was -23.50 lower than the previous day. The implied volatity was 28.42, the open interest changed by 19 which increased total open position to 35
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 36.65, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 31.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 21
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 35.6, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 14
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 42.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 42.2, which was 13.20 higher than the previous day. The implied volatity was 36.81, the open interest changed by 3 which increased total open position to 8
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 29, which was -6.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 4
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
| POONAWALLA 26DEC2024 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 0.15 | -1.00 | - | 303 | -80 | 95 |
| 24 Dec | 321.95 | 1.15 | -2.70 | 26.84 | 657 | -53 | 176 |
| 23 Dec | 318.30 | 3.85 | -2.05 | 23.23 | 480 | -92 | 229 |
| 20 Dec | 318.85 | 5.9 | 2.00 | 33.57 | 580 | -58 | 324 |
| 19 Dec | 324.40 | 3.9 | 0.40 | 33.33 | 1,022 | -26 | 383 |
| 18 Dec | 329.85 | 3.5 | 0.55 | 41.75 | 3,262 | 2 | 417 |
| 17 Dec | 340.80 | 2.95 | 1.15 | 49.80 | 548 | 73 | 415 |
| 16 Dec | 344.95 | 1.8 | 0.40 | 44.35 | 318 | -25 | 315 |
| 13 Dec | 349.95 | 1.4 | 0.55 | 40.70 | 374 | 63 | 330 |
| 12 Dec | 358.25 | 0.85 | 0.10 | 40.39 | 90 | -11 | 263 |
| 11 Dec | 364.35 | 0.75 | -0.60 | 42.83 | 369 | -184 | 274 |
| 10 Dec | 358.90 | 1.35 | -0.90 | 43.34 | 368 | 97 | 458 |
| 9 Dec | 359.85 | 2.25 | 0.35 | 49.65 | 819 | 68 | 363 |
| 6 Dec | 353.30 | 1.9 | 0.20 | 39.37 | 162 | 43 | 301 |
| 5 Dec | 358.45 | 1.7 | -0.30 | 40.74 | 66 | 7 | 258 |
| 4 Dec | 358.60 | 2 | -1.70 | 41.64 | 380 | 53 | 252 |
| 3 Dec | 348.55 | 3.7 | -2.65 | 41.73 | 312 | 0 | 187 |
| 2 Dec | 344.30 | 6.35 | 1.15 | 47.68 | 318 | 147 | 190 |
| 29 Nov | 354.45 | 5.2 | 49.13 | 98 | 44 | 44 | |
For Poonawalla Fincorp Ltd - strike price 320 expiring on 26DEC2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 95
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 1.15, which was -2.70 lower than the previous day. The implied volatity was 26.84, the open interest changed by -53 which decreased total open position to 176
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 3.85, which was -2.05 lower than the previous day. The implied volatity was 23.23, the open interest changed by -92 which decreased total open position to 229
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 5.9, which was 2.00 higher than the previous day. The implied volatity was 33.57, the open interest changed by -58 which decreased total open position to 324
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 3.9, which was 0.40 higher than the previous day. The implied volatity was 33.33, the open interest changed by -26 which decreased total open position to 383
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 41.75, the open interest changed by 2 which increased total open position to 417
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 2.95, which was 1.15 higher than the previous day. The implied volatity was 49.80, the open interest changed by 73 which increased total open position to 415
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 1.8, which was 0.40 higher than the previous day. The implied volatity was 44.35, the open interest changed by -25 which decreased total open position to 315
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 40.70, the open interest changed by 63 which increased total open position to 330
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 40.39, the open interest changed by -11 which decreased total open position to 263
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 0.75, which was -0.60 lower than the previous day. The implied volatity was 42.83, the open interest changed by -184 which decreased total open position to 274
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was 43.34, the open interest changed by 97 which increased total open position to 458
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 49.65, the open interest changed by 68 which increased total open position to 363
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was 39.37, the open interest changed by 43 which increased total open position to 301
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 40.74, the open interest changed by 7 which increased total open position to 258
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 2, which was -1.70 lower than the previous day. The implied volatity was 41.64, the open interest changed by 53 which increased total open position to 252
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 3.7, which was -2.65 lower than the previous day. The implied volatity was 41.73, the open interest changed by 0 which decreased total open position to 187
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 6.35, which was 1.15 higher than the previous day. The implied volatity was 47.68, the open interest changed by 147 which increased total open position to 190
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was 49.13, the open interest changed by 44 which increased total open position to 44
