POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.40 | - | 57 | -22 | 72 | |||
| 24 Dec | 321.95 | 0.45 | 0.00 | 37.22 | 266 | 29 | 96 | |||
| 23 Dec | 318.30 | 0.45 | -0.20 | 41.34 | 109 | -30 | 67 | |||
| 20 Dec | 318.85 | 0.65 | -1.80 | 30.34 | 207 | 3 | 99 | |||
| 19 Dec | 324.40 | 2.45 | -3.15 | 34.79 | 278 | 4 | 97 | |||
| 18 Dec | 329.85 | 5.6 | -2.40 | 36.33 | 451 | 73 | 93 | |||
| 17 Dec | 340.80 | 8 | -5.60 | 19.10 | 58 | 10 | 18 | |||
|
|
||||||||||
| 16 Dec | 344.95 | 13.6 | -31.85 | 30.30 | 20 | 7 | 7 | |||
| 13 Dec | 349.95 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 358.25 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 364.35 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 358.90 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 359.85 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 353.30 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 358.45 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 358.60 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 348.55 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 344.30 | 45.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 354.45 | 45.45 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 335 expiring on 26DEC2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 72
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 37.22, the open interest changed by 29 which increased total open position to 96
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 41.34, the open interest changed by -30 which decreased total open position to 67
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.65, which was -1.80 lower than the previous day. The implied volatity was 30.34, the open interest changed by 3 which increased total open position to 99
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 2.45, which was -3.15 lower than the previous day. The implied volatity was 34.79, the open interest changed by 4 which increased total open position to 97
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 5.6, which was -2.40 lower than the previous day. The implied volatity was 36.33, the open interest changed by 73 which increased total open position to 93
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 8, which was -5.60 lower than the previous day. The implied volatity was 19.10, the open interest changed by 10 which increased total open position to 18
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 13.6, which was -31.85 lower than the previous day. The implied volatity was 30.30, the open interest changed by 7 which increased total open position to 7
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 45.45, 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 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 15 | 3.10 | - | 21 | -4 | 76 |
| 24 Dec | 321.95 | 11.9 | -5.75 | 37.97 | 13 | -4 | 82 |
| 23 Dec | 318.30 | 17.65 | 0.00 | 0.00 | 0 | -5 | 0 |
| 20 Dec | 318.85 | 17.65 | 4.75 | 42.72 | 40 | -5 | 86 |
| 19 Dec | 324.40 | 12.9 | 2.60 | 35.41 | 109 | -32 | 92 |
| 18 Dec | 329.85 | 10.3 | 1.30 | 43.48 | 1,317 | 83 | 124 |
| 17 Dec | 340.80 | 9 | 3.55 | 56.41 | 65 | 2 | 41 |
| 16 Dec | 344.95 | 5.45 | 1.15 | 43.79 | 52 | 10 | 40 |
| 13 Dec | 349.95 | 4.3 | 1.80 | 40.66 | 23 | -4 | 30 |
| 12 Dec | 358.25 | 2.5 | 0.25 | 38.58 | 19 | 9 | 31 |
| 11 Dec | 364.35 | 2.25 | -1.50 | 42.17 | 34 | 7 | 21 |
| 10 Dec | 358.90 | 3.75 | -1.35 | 43.58 | 19 | 3 | 14 |
| 9 Dec | 359.85 | 5.1 | 0.75 | 49.65 | 10 | 0 | 5 |
| 6 Dec | 353.30 | 4.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 358.45 | 4.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 358.60 | 4.35 | -7.45 | 40.08 | 10 | 1 | 5 |
| 3 Dec | 348.55 | 11.8 | 3.95 | 53.99 | 3 | 0 | 3 |
| 2 Dec | 344.30 | 7.85 | -3.35 | 36.51 | 2 | 0 | 2 |
| 29 Nov | 354.45 | 11.2 | 54.50 | 4 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 335 expiring on 26DEC2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 15, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 76
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 11.9, which was -5.75 lower than the previous day. The implied volatity was 37.97, the open interest changed by -4 which decreased total open position to 82
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 17.65, which was 4.75 higher than the previous day. The implied volatity was 42.72, the open interest changed by -5 which decreased total open position to 86
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 12.9, which was 2.60 higher than the previous day. The implied volatity was 35.41, the open interest changed by -32 which decreased total open position to 92
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 10.3, which was 1.30 higher than the previous day. The implied volatity was 43.48, the open interest changed by 83 which increased total open position to 124
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 9, which was 3.55 higher than the previous day. The implied volatity was 56.41, the open interest changed by 2 which increased total open position to 41
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 5.45, which was 1.15 higher than the previous day. The implied volatity was 43.79, the open interest changed by 10 which increased total open position to 40
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 4.3, which was 1.80 higher than the previous day. The implied volatity was 40.66, the open interest changed by -4 which decreased total open position to 30
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 38.58, the open interest changed by 9 which increased total open position to 31
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 2.25, which was -1.50 lower than the previous day. The implied volatity was 42.17, the open interest changed by 7 which increased total open position to 21
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was 43.58, the open interest changed by 3 which increased total open position to 14
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 5.1, which was 0.75 higher than the previous day. The implied volatity was 49.65, the open interest changed by 0 which decreased total open position to 5
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 4.35, 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 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 4.35, 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 4.35, which was -7.45 lower than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 5
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 11.8, which was 3.95 higher than the previous day. The implied volatity was 53.99, the open interest changed by 0 which decreased total open position to 3
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 7.85, which was -3.35 lower than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 2
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was 54.50, the open interest changed by 0 which decreased total open position to 0
