POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.15 | - | 105 | -72 | 172 | |||
| 24 Dec | 321.95 | 0.2 | -0.05 | 40.33 | 416 | 83 | 245 | |||
| 23 Dec | 318.30 | 0.25 | -0.25 | 44.06 | 210 | -42 | 155 | |||
| 20 Dec | 318.85 | 0.5 | -1.25 | 34.50 | 415 | -86 | 190 | |||
| 19 Dec | 324.40 | 1.75 | -2.25 | 37.44 | 466 | 59 | 275 | |||
| 18 Dec | 329.85 | 4 | -2.05 | 37.53 | 1,143 | 34 | 219 | |||
| 17 Dec | 340.80 | 6.05 | -4.60 | 25.03 | 362 | 76 | 187 | |||
| 16 Dec | 344.95 | 10.65 | -2.85 | 32.35 | 143 | 30 | 110 | |||
| 13 Dec | 349.95 | 13.5 | -7.60 | 24.66 | 100 | 37 | 78 | |||
| 12 Dec | 358.25 | 21.1 | -6.55 | 29.92 | 4 | 0 | 41 | |||
| 11 Dec | 364.35 | 27.65 | 4.65 | 31.02 | 72 | -23 | 42 | |||
| 10 Dec | 358.90 | 23 | -2.15 | 32.34 | 116 | 8 | 66 | |||
|
|
||||||||||
| 9 Dec | 359.85 | 25.15 | 5.40 | 36.22 | 162 | 24 | 57 | |||
| 6 Dec | 353.30 | 19.75 | -6.65 | 30.52 | 11 | -1 | 32 | |||
| 5 Dec | 358.45 | 26.4 | 1.45 | 39.65 | 3 | -2 | 32 | |||
| 4 Dec | 358.60 | 24.95 | 7.85 | 33.69 | 49 | 6 | 34 | |||
| 3 Dec | 348.55 | 17.1 | 1.60 | 32.35 | 160 | 23 | 28 | |||
| 2 Dec | 344.30 | 15.5 | -26.20 | 34.98 | 7 | 4 | 4 | |||
| 29 Nov | 354.45 | 41.7 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 340 expiring on 26DEC2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 172
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.33, the open interest changed by 83 which increased total open position to 245
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 44.06, the open interest changed by -42 which decreased total open position to 155
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.5, which was -1.25 lower than the previous day. The implied volatity was 34.50, the open interest changed by -86 which decreased total open position to 190
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 1.75, which was -2.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by 59 which increased total open position to 275
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was 37.53, the open interest changed by 34 which increased total open position to 219
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 6.05, which was -4.60 lower than the previous day. The implied volatity was 25.03, the open interest changed by 76 which increased total open position to 187
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 10.65, which was -2.85 lower than the previous day. The implied volatity was 32.35, the open interest changed by 30 which increased total open position to 110
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 13.5, which was -7.60 lower than the previous day. The implied volatity was 24.66, the open interest changed by 37 which increased total open position to 78
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 21.1, which was -6.55 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 41
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 27.65, which was 4.65 higher than the previous day. The implied volatity was 31.02, the open interest changed by -23 which decreased total open position to 42
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 23, which was -2.15 lower than the previous day. The implied volatity was 32.34, the open interest changed by 8 which increased total open position to 66
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 25.15, which was 5.40 higher than the previous day. The implied volatity was 36.22, the open interest changed by 24 which increased total open position to 57
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 19.75, which was -6.65 lower than the previous day. The implied volatity was 30.52, the open interest changed by -1 which decreased total open position to 32
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 26.4, which was 1.45 higher than the previous day. The implied volatity was 39.65, the open interest changed by -2 which decreased total open position to 32
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 24.95, which was 7.85 higher than the previous day. The implied volatity was 33.69, the open interest changed by 6 which increased total open position to 34
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 17.1, which was 1.60 higher than the previous day. The implied volatity was 32.35, the open interest changed by 23 which increased total open position to 28
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 15.5, which was -26.20 lower than the previous day. The implied volatity was 34.98, the open interest changed by 4 which increased total open position to 4
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 41.7, 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 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 19 | 2.35 | - | 40 | -29 | 248 |
| 24 Dec | 321.95 | 16.65 | -4.05 | 41.72 | 121 | -57 | 278 |
| 23 Dec | 318.30 | 20.7 | -1.95 | - | 34 | -1 | 336 |
| 20 Dec | 318.85 | 22.65 | 6.25 | 50.53 | 60 | -4 | 338 |
| 19 Dec | 324.40 | 16.4 | 2.60 | 31.31 | 66 | -27 | 342 |
| 18 Dec | 329.85 | 13.8 | 1.90 | 45.72 | 646 | 10 | 368 |
| 17 Dec | 340.80 | 11.9 | 4.40 | 59.12 | 390 | 20 | 359 |
| 16 Dec | 344.95 | 7.5 | 1.70 | 45.14 | 115 | 22 | 339 |
| 13 Dec | 349.95 | 5.8 | 2.00 | 40.37 | 205 | 13 | 317 |
| 12 Dec | 358.25 | 3.8 | 0.65 | 39.67 | 99 | -11 | 306 |
| 11 Dec | 364.35 | 3.15 | -1.70 | 42.22 | 663 | 25 | 321 |
| 10 Dec | 358.90 | 4.85 | -1.75 | 42.99 | 325 | 109 | 294 |
| 9 Dec | 359.85 | 6.6 | 0.60 | 50.18 | 447 | 69 | 185 |
| 6 Dec | 353.30 | 6 | 0.70 | 38.21 | 74 | 22 | 115 |
| 5 Dec | 358.45 | 5.3 | -0.40 | 39.84 | 34 | -7 | 95 |
| 4 Dec | 358.60 | 5.7 | -4.15 | 40.26 | 231 | -13 | 99 |
| 3 Dec | 348.55 | 9.85 | -3.20 | 42.15 | 217 | 46 | 113 |
| 2 Dec | 344.30 | 13.05 | 2.00 | 45.71 | 117 | 12 | 69 |
| 29 Nov | 354.45 | 11.05 | 48.73 | 226 | 59 | 59 | |
For Poonawalla Fincorp Ltd - strike price 340 expiring on 26DEC2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 248
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 16.65, which was -4.05 lower than the previous day. The implied volatity was 41.72, the open interest changed by -57 which decreased total open position to 278
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 20.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 336
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 22.65, which was 6.25 higher than the previous day. The implied volatity was 50.53, the open interest changed by -4 which decreased total open position to 338
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 16.4, which was 2.60 higher than the previous day. The implied volatity was 31.31, the open interest changed by -27 which decreased total open position to 342
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 13.8, which was 1.90 higher than the previous day. The implied volatity was 45.72, the open interest changed by 10 which increased total open position to 368
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 11.9, which was 4.40 higher than the previous day. The implied volatity was 59.12, the open interest changed by 20 which increased total open position to 359
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 7.5, which was 1.70 higher than the previous day. The implied volatity was 45.14, the open interest changed by 22 which increased total open position to 339
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 5.8, which was 2.00 higher than the previous day. The implied volatity was 40.37, the open interest changed by 13 which increased total open position to 317
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 3.8, which was 0.65 higher than the previous day. The implied volatity was 39.67, the open interest changed by -11 which decreased total open position to 306
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 3.15, which was -1.70 lower than the previous day. The implied volatity was 42.22, the open interest changed by 25 which increased total open position to 321
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 4.85, which was -1.75 lower than the previous day. The implied volatity was 42.99, the open interest changed by 109 which increased total open position to 294
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 6.6, which was 0.60 higher than the previous day. The implied volatity was 50.18, the open interest changed by 69 which increased total open position to 185
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 6, which was 0.70 higher than the previous day. The implied volatity was 38.21, the open interest changed by 22 which increased total open position to 115
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was 39.84, the open interest changed by -7 which decreased total open position to 95
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 5.7, which was -4.15 lower than the previous day. The implied volatity was 40.26, the open interest changed by -13 which decreased total open position to 99
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 9.85, which was -3.20 lower than the previous day. The implied volatity was 42.15, the open interest changed by 46 which increased total open position to 113
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 13.05, which was 2.00 higher than the previous day. The implied volatity was 45.71, the open interest changed by 12 which increased total open position to 69
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was 48.73, the open interest changed by 59 which increased total open position to 59
