POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.10 | - | 208 | 47 | 622 | |||
| 24 Dec | 321.95 | 0.15 | 0.00 | 55.60 | 409 | 21 | 578 | |||
| 23 Dec | 318.30 | 0.15 | -0.20 | 53.88 | 418 | -137 | 563 | |||
| 20 Dec | 318.85 | 0.35 | -0.50 | 42.78 | 312 | -87 | 694 | |||
| 19 Dec | 324.40 | 0.85 | -1.20 | 41.36 | 448 | 44 | 786 | |||
| 18 Dec | 329.85 | 2.05 | -1.35 | 40.44 | 980 | -20 | 744 | |||
| 17 Dec | 340.80 | 3.4 | -2.85 | 31.74 | 985 | 140 | 767 | |||
| 16 Dec | 344.95 | 6.25 | -1.95 | 35.40 | 1,402 | 271 | 617 | |||
| 13 Dec | 349.95 | 8.2 | -6.20 | 28.75 | 1,138 | 123 | 349 | |||
|
|
||||||||||
| 12 Dec | 358.25 | 14.4 | -5.85 | 32.75 | 34 | -11 | 226 | |||
| 11 Dec | 364.35 | 20.25 | 3.95 | 34.48 | 383 | -100 | 237 | |||
| 10 Dec | 358.90 | 16.3 | -2.30 | 34.46 | 797 | -197 | 337 | |||
| 9 Dec | 359.85 | 18.6 | 4.10 | 38.30 | 2,255 | 334 | 532 | |||
| 6 Dec | 353.30 | 14.5 | -3.65 | 34.48 | 82 | 13 | 198 | |||
| 5 Dec | 358.45 | 18.15 | -0.30 | 34.60 | 78 | 3 | 187 | |||
| 4 Dec | 358.60 | 18.45 | 6.70 | 34.96 | 759 | -85 | 184 | |||
| 3 Dec | 348.55 | 11.75 | 0.85 | 33.00 | 1,621 | -34 | 269 | |||
| 2 Dec | 344.30 | 10.9 | -5.05 | 35.95 | 953 | 192 | 292 | |||
| 29 Nov | 354.45 | 15.95 | 31.90 | 550 | 101 | 101 | ||||
For Poonawalla Fincorp Ltd - strike price 350 expiring on 26DEC2024
Delta for 350 CE is -
Historical price for 350 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 47 which increased total open position to 622
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 55.60, the open interest changed by 21 which increased total open position to 578
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 53.88, the open interest changed by -137 which decreased total open position to 563
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was 42.78, the open interest changed by -87 which decreased total open position to 694
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.85, which was -1.20 lower than the previous day. The implied volatity was 41.36, the open interest changed by 44 which increased total open position to 786
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 2.05, which was -1.35 lower than the previous day. The implied volatity was 40.44, the open interest changed by -20 which decreased total open position to 744
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 3.4, which was -2.85 lower than the previous day. The implied volatity was 31.74, the open interest changed by 140 which increased total open position to 767
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 6.25, which was -1.95 lower than the previous day. The implied volatity was 35.40, the open interest changed by 271 which increased total open position to 617
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 8.2, which was -6.20 lower than the previous day. The implied volatity was 28.75, the open interest changed by 123 which increased total open position to 349
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 14.4, which was -5.85 lower than the previous day. The implied volatity was 32.75, the open interest changed by -11 which decreased total open position to 226
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 20.25, which was 3.95 higher than the previous day. The implied volatity was 34.48, the open interest changed by -100 which decreased total open position to 237
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 16.3, which was -2.30 lower than the previous day. The implied volatity was 34.46, the open interest changed by -197 which decreased total open position to 337
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 18.6, which was 4.10 higher than the previous day. The implied volatity was 38.30, the open interest changed by 334 which increased total open position to 532
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 14.5, which was -3.65 lower than the previous day. The implied volatity was 34.48, the open interest changed by 13 which increased total open position to 198
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 18.15, which was -0.30 lower than the previous day. The implied volatity was 34.60, the open interest changed by 3 which increased total open position to 187
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 18.45, which was 6.70 higher than the previous day. The implied volatity was 34.96, the open interest changed by -85 which decreased total open position to 184
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 11.75, which was 0.85 higher than the previous day. The implied volatity was 33.00, the open interest changed by -34 which decreased total open position to 269
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 10.9, which was -5.05 lower than the previous day. The implied volatity was 35.95, the open interest changed by 192 which increased total open position to 292
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was 31.90, the open interest changed by 101 which increased total open position to 101
| POONAWALLA 26DEC2024 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 28 | 0.00 | - | 21 | -11 | 183 |
| 24 Dec | 321.95 | 28 | -3.25 | - | 48 | -25 | 196 |
| 23 Dec | 318.30 | 31.25 | -0.75 | - | 20 | -4 | 222 |
| 20 Dec | 318.85 | 32 | 5.75 | 57.28 | 5 | -1 | 227 |
| 19 Dec | 324.40 | 26.25 | 3.05 | 42.23 | 5 | -2 | 228 |
| 18 Dec | 329.85 | 23.2 | 3.70 | 59.22 | 25 | -2 | 230 |
| 17 Dec | 340.80 | 19.5 | 6.95 | 68.60 | 55 | -5 | 231 |
| 16 Dec | 344.95 | 12.55 | 2.05 | 45.41 | 124 | 66 | 237 |
| 13 Dec | 349.95 | 10.5 | 3.30 | 42.25 | 291 | -30 | 170 |
| 12 Dec | 358.25 | 7.2 | 1.55 | 40.66 | 81 | -14 | 200 |
| 11 Dec | 364.35 | 5.65 | -2.95 | 42.09 | 585 | 16 | 214 |
| 10 Dec | 358.90 | 8.6 | -1.45 | 44.70 | 351 | -45 | 197 |
| 9 Dec | 359.85 | 10.05 | 0.05 | 50.11 | 513 | 44 | 241 |
| 6 Dec | 353.30 | 10 | 1.75 | 38.87 | 76 | 15 | 197 |
| 5 Dec | 358.45 | 8.25 | -0.65 | 38.73 | 176 | -11 | 185 |
| 4 Dec | 358.60 | 8.9 | -5.30 | 39.72 | 284 | 13 | 193 |
| 3 Dec | 348.55 | 14.2 | -4.45 | 41.47 | 161 | 34 | 182 |
| 2 Dec | 344.30 | 18.65 | 3.20 | 47.17 | 496 | 40 | 143 |
| 29 Nov | 354.45 | 15.45 | 49.24 | 490 | 102 | 102 | |
For Poonawalla Fincorp Ltd - strike price 350 expiring on 26DEC2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 183
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 28, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 196
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 31.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 222
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 32, which was 5.75 higher than the previous day. The implied volatity was 57.28, the open interest changed by -1 which decreased total open position to 227
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 26.25, which was 3.05 higher than the previous day. The implied volatity was 42.23, the open interest changed by -2 which decreased total open position to 228
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 23.2, which was 3.70 higher than the previous day. The implied volatity was 59.22, the open interest changed by -2 which decreased total open position to 230
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 19.5, which was 6.95 higher than the previous day. The implied volatity was 68.60, the open interest changed by -5 which decreased total open position to 231
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 12.55, which was 2.05 higher than the previous day. The implied volatity was 45.41, the open interest changed by 66 which increased total open position to 237
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 10.5, which was 3.30 higher than the previous day. The implied volatity was 42.25, the open interest changed by -30 which decreased total open position to 170
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 7.2, which was 1.55 higher than the previous day. The implied volatity was 40.66, the open interest changed by -14 which decreased total open position to 200
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 5.65, which was -2.95 lower than the previous day. The implied volatity was 42.09, the open interest changed by 16 which increased total open position to 214
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 8.6, which was -1.45 lower than the previous day. The implied volatity was 44.70, the open interest changed by -45 which decreased total open position to 197
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 50.11, the open interest changed by 44 which increased total open position to 241
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 10, which was 1.75 higher than the previous day. The implied volatity was 38.87, the open interest changed by 15 which increased total open position to 197
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 8.25, which was -0.65 lower than the previous day. The implied volatity was 38.73, the open interest changed by -11 which decreased total open position to 185
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 8.9, which was -5.30 lower than the previous day. The implied volatity was 39.72, the open interest changed by 13 which increased total open position to 193
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 14.2, which was -4.45 lower than the previous day. The implied volatity was 41.47, the open interest changed by 34 which increased total open position to 182
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 18.65, which was 3.20 higher than the previous day. The implied volatity was 47.17, the open interest changed by 40 which increased total open position to 143
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was 49.24, the open interest changed by 102 which increased total open position to 102
