POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.10 | - | 57 | -28 | 153 | |||
| 24 Dec | 321.95 | 0.15 | -0.05 | 47.10 | 111 | -19 | 181 | |||
| 23 Dec | 318.30 | 0.2 | -0.20 | 49.48 | 43 | -2 | 203 | |||
| 20 Dec | 318.85 | 0.4 | -0.85 | 38.48 | 102 | -17 | 201 | |||
| 19 Dec | 324.40 | 1.25 | -1.60 | 39.79 | 184 | 2 | 213 | |||
| 18 Dec | 329.85 | 2.85 | -1.70 | 38.88 | 657 | -76 | 212 | |||
| 17 Dec | 340.80 | 4.55 | -3.50 | 28.84 | 434 | 65 | 286 | |||
| 16 Dec | 344.95 | 8.05 | -2.65 | 33.27 | 231 | 26 | 221 | |||
| 13 Dec | 349.95 | 10.7 | -8.80 | 27.42 | 164 | -23 | 193 | |||
|
|
||||||||||
| 12 Dec | 358.25 | 19.5 | -4.15 | 39.98 | 2 | -1 | 216 | |||
| 11 Dec | 364.35 | 23.65 | 4.30 | 32.33 | 29 | 0 | 220 | |||
| 10 Dec | 358.90 | 19.35 | -2.20 | 33.02 | 57 | 1 | 221 | |||
| 9 Dec | 359.85 | 21.55 | 4.70 | 36.70 | 289 | 39 | 222 | |||
| 6 Dec | 353.30 | 16.85 | -4.75 | 32.34 | 9 | 1 | 182 | |||
| 5 Dec | 358.45 | 21.6 | 0.40 | 35.10 | 5 | -4 | 182 | |||
| 4 Dec | 358.60 | 21.2 | 7.15 | 33.20 | 83 | 20 | 185 | |||
| 3 Dec | 348.55 | 14.05 | 1.15 | 32.10 | 578 | 33 | 165 | |||
| 2 Dec | 344.30 | 12.9 | -25.20 | 35.06 | 238 | 124 | 124 | |||
| 29 Nov | 354.45 | 38.1 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 345 expiring on 26DEC2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 153
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.10, the open interest changed by -19 which decreased total open position to 181
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 49.48, the open interest changed by -2 which decreased total open position to 203
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.4, which was -0.85 lower than the previous day. The implied volatity was 38.48, the open interest changed by -17 which decreased total open position to 201
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 1.25, which was -1.60 lower than the previous day. The implied volatity was 39.79, the open interest changed by 2 which increased total open position to 213
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 2.85, which was -1.70 lower than the previous day. The implied volatity was 38.88, the open interest changed by -76 which decreased total open position to 212
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 4.55, which was -3.50 lower than the previous day. The implied volatity was 28.84, the open interest changed by 65 which increased total open position to 286
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 8.05, which was -2.65 lower than the previous day. The implied volatity was 33.27, the open interest changed by 26 which increased total open position to 221
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 10.7, which was -8.80 lower than the previous day. The implied volatity was 27.42, the open interest changed by -23 which decreased total open position to 193
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 19.5, which was -4.15 lower than the previous day. The implied volatity was 39.98, the open interest changed by -1 which decreased total open position to 216
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 23.65, which was 4.30 higher than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 220
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 19.35, which was -2.20 lower than the previous day. The implied volatity was 33.02, the open interest changed by 1 which increased total open position to 221
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 21.55, which was 4.70 higher than the previous day. The implied volatity was 36.70, the open interest changed by 39 which increased total open position to 222
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 16.85, which was -4.75 lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 182
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 21.6, which was 0.40 higher than the previous day. The implied volatity was 35.10, the open interest changed by -4 which decreased total open position to 182
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 21.2, which was 7.15 higher than the previous day. The implied volatity was 33.20, the open interest changed by 20 which increased total open position to 185
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 14.05, which was 1.15 higher than the previous day. The implied volatity was 32.10, the open interest changed by 33 which increased total open position to 165
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 12.9, which was -25.20 lower than the previous day. The implied volatity was 35.06, the open interest changed by 124 which increased total open position to 124
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 38.1, 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 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 28.5 | 7.15 | - | 15 | -8 | 82 |
| 24 Dec | 321.95 | 21.35 | -3.15 | - | 8 | -3 | 90 |
| 23 Dec | 318.30 | 24.5 | -3.05 | - | 10 | -2 | 96 |
| 20 Dec | 318.85 | 27.55 | 7.90 | 56.86 | 5 | -2 | 98 |
| 19 Dec | 324.40 | 19.65 | 0.00 | 0.00 | 0 | -15 | 0 |
| 18 Dec | 329.85 | 19.65 | 5.25 | 59.38 | 83 | -16 | 99 |
| 17 Dec | 340.80 | 14.4 | 4.35 | 58.39 | 56 | -12 | 115 |
| 16 Dec | 344.95 | 10.05 | 1.90 | 46.23 | 147 | 45 | 126 |
| 13 Dec | 349.95 | 8.15 | 3.15 | 42.07 | 86 | 8 | 79 |
| 12 Dec | 358.25 | 5 | 0.85 | 38.81 | 9 | 1 | 70 |
| 11 Dec | 364.35 | 4.15 | -2.15 | 41.63 | 194 | -19 | 72 |
| 10 Dec | 358.90 | 6.3 | -1.75 | 42.84 | 90 | 26 | 85 |
| 9 Dec | 359.85 | 8.05 | 1.30 | 49.48 | 171 | 36 | 55 |
| 6 Dec | 353.30 | 6.75 | -0.60 | 34.95 | 10 | 6 | 17 |
| 5 Dec | 358.45 | 7.35 | 0.00 | 41.62 | 1 | 0 | 11 |
| 4 Dec | 358.60 | 7.35 | -4.75 | 40.57 | 9 | 2 | 11 |
| 3 Dec | 348.55 | 12.1 | -3.00 | 42.05 | 3 | 1 | 9 |
| 2 Dec | 344.30 | 15.1 | 6.55 | 44.65 | 25 | 13 | 13 |
| 29 Nov | 354.45 | 8.55 | 3.81 | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 345 expiring on 26DEC2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 28.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 82
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 21.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 90
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 24.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 96
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 27.55, which was 7.90 higher than the previous day. The implied volatity was 56.86, the open interest changed by -2 which decreased total open position to 98
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 19.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 19.65, which was 5.25 higher than the previous day. The implied volatity was 59.38, the open interest changed by -16 which decreased total open position to 99
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 14.4, which was 4.35 higher than the previous day. The implied volatity was 58.39, the open interest changed by -12 which decreased total open position to 115
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 10.05, which was 1.90 higher than the previous day. The implied volatity was 46.23, the open interest changed by 45 which increased total open position to 126
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 8.15, which was 3.15 higher than the previous day. The implied volatity was 42.07, the open interest changed by 8 which increased total open position to 79
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was 38.81, the open interest changed by 1 which increased total open position to 70
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 41.63, the open interest changed by -19 which decreased total open position to 72
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 6.3, which was -1.75 lower than the previous day. The implied volatity was 42.84, the open interest changed by 26 which increased total open position to 85
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 8.05, which was 1.30 higher than the previous day. The implied volatity was 49.48, the open interest changed by 36 which increased total open position to 55
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 6.75, which was -0.60 lower than the previous day. The implied volatity was 34.95, the open interest changed by 6 which increased total open position to 17
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 11
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 7.35, which was -4.75 lower than the previous day. The implied volatity was 40.57, the open interest changed by 2 which increased total open position to 11
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 12.1, which was -3.00 lower than the previous day. The implied volatity was 42.05, the open interest changed by 1 which increased total open position to 9
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 15.1, which was 6.55 higher than the previous day. The implied volatity was 44.65, the open interest changed by 13 which increased total open position to 13
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
