POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.75 | - | 126 | -6 | 212 | |||
| 24 Dec | 321.95 | 0.8 | 0.15 | 30.79 | 843 | 0 | 216 | |||
| 23 Dec | 318.30 | 0.65 | -0.55 | 35.78 | 333 | 9 | 217 | |||
| 20 Dec | 318.85 | 1.2 | -2.65 | 28.85 | 541 | 37 | 207 | |||
| 19 Dec | 324.40 | 3.85 | -3.95 | 34.17 | 713 | 34 | 170 | |||
| 18 Dec | 329.85 | 7.8 | -2.85 | 35.56 | 1,054 | 121 | 137 | |||
| 17 Dec | 340.80 | 10.65 | -5.85 | - | 20 | 6 | 16 | |||
| 16 Dec | 344.95 | 16.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 349.95 | 16.5 | -19.35 | - | 7 | 2 | 8 | |||
| 12 Dec | 358.25 | 35.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 364.35 | 35.85 | 3.10 | - | 6 | 0 | 7 | |||
| 10 Dec | 358.90 | 32.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 359.85 | 32.75 | 4.90 | 31.35 | 20 | -1 | 6 | |||
| 6 Dec | 353.30 | 27.85 | -4.65 | 31.80 | 5 | 0 | 6 | |||
| 5 Dec | 358.45 | 32.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 358.60 | 32.5 | 7.80 | 31.06 | 3 | 1 | 6 | |||
|
|
||||||||||
| 3 Dec | 348.55 | 24.7 | 0.45 | 34.95 | 7 | 4 | 6 | |||
| 2 Dec | 344.30 | 24.25 | -25.10 | 43.27 | 2 | 1 | 1 | |||
| 29 Nov | 354.45 | 49.35 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 330 expiring on 26DEC2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 212
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 216
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 35.78, the open interest changed by 9 which increased total open position to 217
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 1.2, which was -2.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by 37 which increased total open position to 207
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 3.85, which was -3.95 lower than the previous day. The implied volatity was 34.17, the open interest changed by 34 which increased total open position to 170
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 7.8, which was -2.85 lower than the previous day. The implied volatity was 35.56, the open interest changed by 121 which increased total open position to 137
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 10.65, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 16.5, 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 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 16.5, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 35.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 35.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 32.75, 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 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 32.75, which was 4.90 higher than the previous day. The implied volatity was 31.35, the open interest changed by -1 which decreased total open position to 6
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 27.85, which was -4.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 6
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 32.5, 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 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 32.5, which was 7.80 higher than the previous day. The implied volatity was 31.06, the open interest changed by 1 which increased total open position to 6
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 24.7, which was 0.45 higher than the previous day. The implied volatity was 34.95, the open interest changed by 4 which increased total open position to 6
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 24.25, which was -25.10 lower than the previous day. The implied volatity was 43.27, the open interest changed by 1 which increased total open position to 1
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 49.35, 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 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 9.4 | 2.20 | - | 93 | -36 | 198 |
| 24 Dec | 321.95 | 7.2 | -4.95 | 30.50 | 80 | -18 | 233 |
| 23 Dec | 318.30 | 12.15 | -1.20 | 21.72 | 81 | -22 | 251 |
| 20 Dec | 318.85 | 13.35 | 4.15 | 39.72 | 190 | -29 | 273 |
| 19 Dec | 324.40 | 9.2 | 1.65 | 34.06 | 462 | -180 | 303 |
| 18 Dec | 329.85 | 7.55 | 0.95 | 42.88 | 2,581 | 176 | 480 |
| 17 Dec | 340.80 | 6.6 | 2.75 | 54.32 | 278 | 4 | 302 |
| 16 Dec | 344.95 | 3.85 | 1.00 | 44.14 | 428 | -25 | 297 |
| 13 Dec | 349.95 | 2.85 | 1.00 | 39.53 | 361 | -17 | 322 |
| 12 Dec | 358.25 | 1.85 | 0.30 | 39.67 | 221 | 13 | 339 |
| 11 Dec | 364.35 | 1.55 | -1.10 | 42.03 | 530 | 60 | 327 |
| 10 Dec | 358.90 | 2.65 | -1.55 | 42.99 | 447 | 140 | 271 |
| 9 Dec | 359.85 | 4.2 | 0.65 | 50.85 | 887 | 18 | 137 |
| 6 Dec | 353.30 | 3.55 | 0.50 | 39.00 | 137 | 23 | 118 |
| 5 Dec | 358.45 | 3.05 | -0.35 | 40.00 | 61 | -4 | 96 |
| 4 Dec | 358.60 | 3.4 | -2.50 | 40.61 | 170 | 32 | 100 |
| 3 Dec | 348.55 | 5.9 | -3.35 | 40.64 | 133 | -4 | 68 |
| 2 Dec | 344.30 | 9.25 | 1.40 | 46.65 | 135 | 26 | 72 |
| 29 Nov | 354.45 | 7.85 | 49.27 | 146 | 47 | 47 | |
For Poonawalla Fincorp Ltd - strike price 330 expiring on 26DEC2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 9.4, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 198
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 7.2, which was -4.95 lower than the previous day. The implied volatity was 30.50, the open interest changed by -18 which decreased total open position to 233
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 12.15, which was -1.20 lower than the previous day. The implied volatity was 21.72, the open interest changed by -22 which decreased total open position to 251
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 13.35, which was 4.15 higher than the previous day. The implied volatity was 39.72, the open interest changed by -29 which decreased total open position to 273
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 9.2, which was 1.65 higher than the previous day. The implied volatity was 34.06, the open interest changed by -180 which decreased total open position to 303
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was 42.88, the open interest changed by 176 which increased total open position to 480
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 6.6, which was 2.75 higher than the previous day. The implied volatity was 54.32, the open interest changed by 4 which increased total open position to 302
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 3.85, which was 1.00 higher than the previous day. The implied volatity was 44.14, the open interest changed by -25 which decreased total open position to 297
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 2.85, which was 1.00 higher than the previous day. The implied volatity was 39.53, the open interest changed by -17 which decreased total open position to 322
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 39.67, the open interest changed by 13 which increased total open position to 339
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 1.55, which was -1.10 lower than the previous day. The implied volatity was 42.03, the open interest changed by 60 which increased total open position to 327
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 42.99, the open interest changed by 140 which increased total open position to 271
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was 50.85, the open interest changed by 18 which increased total open position to 137
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 3.55, which was 0.50 higher than the previous day. The implied volatity was 39.00, the open interest changed by 23 which increased total open position to 118
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 40.00, the open interest changed by -4 which decreased total open position to 96
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 3.4, which was -2.50 lower than the previous day. The implied volatity was 40.61, the open interest changed by 32 which increased total open position to 100
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 5.9, which was -3.35 lower than the previous day. The implied volatity was 40.64, the open interest changed by -4 which decreased total open position to 68
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 9.25, which was 1.40 higher than the previous day. The implied volatity was 46.65, the open interest changed by 26 which increased total open position to 72
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was 49.27, the open interest changed by 47 which increased total open position to 47
