POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -1.90 | - | 147 | -15 | 66 | |||
| 24 Dec | 321.95 | 1.95 | 0.70 | 27.16 | 764 | -31 | 79 | |||
| 23 Dec | 318.30 | 1.25 | -0.75 | 32.56 | 429 | -2 | 111 | |||
| 20 Dec | 318.85 | 2 | -3.70 | 26.12 | 565 | 63 | 116 | |||
| 19 Dec | 324.40 | 5.7 | -4.95 | 32.87 | 104 | 18 | 51 | |||
| 18 Dec | 329.85 | 10.65 | -3.85 | 35.18 | 238 | 34 | 35 | |||
| 17 Dec | 340.80 | 14.5 | -38.90 | - | 1 | 0 | 0 | |||
| 16 Dec | 344.95 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 349.95 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 358.25 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 364.35 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 358.90 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 359.85 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 353.30 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 358.45 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 358.60 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 348.55 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 344.30 | 53.4 | 53.40 | - | 0 | 0 | 0 | |||
| 29 Nov | 354.45 | 0 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 325 expiring on 26DEC2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 66
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 1.95, which was 0.70 higher than the previous day. The implied volatity was 27.16, the open interest changed by -31 which decreased total open position to 79
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 32.56, the open interest changed by -2 which decreased total open position to 111
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 2, which was -3.70 lower than the previous day. The implied volatity was 26.12, the open interest changed by 63 which increased total open position to 116
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 5.7, which was -4.95 lower than the previous day. The implied volatity was 32.87, the open interest changed by 18 which increased total open position to 51
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 10.65, which was -3.85 lower than the previous day. The implied volatity was 35.18, the open interest changed by 34 which increased total open position to 35
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 14.5, which was -38.90 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, which was 53.40 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 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 3.8 | 0.25 | - | 28 | -15 | 80 |
| 24 Dec | 321.95 | 3.55 | -3.30 | 29.06 | 146 | 4 | 95 |
| 23 Dec | 318.30 | 6.85 | -2.45 | - | 42 | 4 | 90 |
| 20 Dec | 318.85 | 9.3 | 3.15 | 36.15 | 146 | 8 | 87 |
| 19 Dec | 324.40 | 6.15 | 0.90 | 33.28 | 277 | -15 | 79 |
| 18 Dec | 329.85 | 5.25 | 0.80 | 42.13 | 935 | 40 | 93 |
| 17 Dec | 340.80 | 4.45 | 1.80 | 51.39 | 64 | -16 | 50 |
| 16 Dec | 344.95 | 2.65 | 0.70 | 44.06 | 100 | 29 | 71 |
| 13 Dec | 349.95 | 1.95 | 0.60 | 39.65 | 65 | 22 | 42 |
| 12 Dec | 358.25 | 1.35 | 0.15 | 40.71 | 37 | -1 | 19 |
| 11 Dec | 364.35 | 1.2 | -0.75 | 43.46 | 107 | -18 | 20 |
| 10 Dec | 358.90 | 1.95 | -1.00 | 43.42 | 74 | 20 | 49 |
| 9 Dec | 359.85 | 2.95 | 0.15 | 49.30 | 81 | 20 | 28 |
| 6 Dec | 353.30 | 2.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 5 Dec | 358.45 | 2.8 | 0.25 | 43.08 | 5 | 0 | 5 |
| 4 Dec | 358.60 | 2.55 | -1.35 | 40.74 | 18 | 7 | 7 |
| 3 Dec | 348.55 | 3.9 | 0.00 | 8.44 | 0 | 0 | 0 |
| 2 Dec | 344.30 | 3.9 | 0.00 | 7.12 | 0 | 0 | 0 |
| 29 Nov | 354.45 | 3.9 | 9.60 | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 325 expiring on 26DEC2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 80
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 3.55, which was -3.30 lower than the previous day. The implied volatity was 29.06, the open interest changed by 4 which increased total open position to 95
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 6.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 90
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 9.3, which was 3.15 higher than the previous day. The implied volatity was 36.15, the open interest changed by 8 which increased total open position to 87
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 6.15, which was 0.90 higher than the previous day. The implied volatity was 33.28, the open interest changed by -15 which decreased total open position to 79
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 5.25, which was 0.80 higher than the previous day. The implied volatity was 42.13, the open interest changed by 40 which increased total open position to 93
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 4.45, which was 1.80 higher than the previous day. The implied volatity was 51.39, the open interest changed by -16 which decreased total open position to 50
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 2.65, which was 0.70 higher than the previous day. The implied volatity was 44.06, the open interest changed by 29 which increased total open position to 71
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 1.95, which was 0.60 higher than the previous day. The implied volatity was 39.65, the open interest changed by 22 which increased total open position to 42
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 40.71, the open interest changed by -1 which decreased total open position to 19
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 43.46, the open interest changed by -18 which decreased total open position to 20
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 1.95, which was -1.00 lower than the previous day. The implied volatity was 43.42, the open interest changed by 20 which increased total open position to 49
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 49.30, the open interest changed by 20 which increased total open position to 28
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 43.08, the open interest changed by 0 which decreased total open position to 5
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was 40.74, the open interest changed by 7 which increased total open position to 7
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 8.44, 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 3.9, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 3.9, which was lower than the previous day. The implied volatity was 9.60, the open interest changed by 0 which decreased total open position to 0
