POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.10 | - | 7 | -1 | 96 | |||
| 24 Dec | 321.95 | 0.15 | 0.00 | - | 46 | -9 | 110 | |||
| 23 Dec | 318.30 | 0.15 | -0.20 | - | 58 | -19 | 124 | |||
| 20 Dec | 318.85 | 0.35 | -0.35 | 47.94 | 59 | -14 | 145 | |||
| 19 Dec | 324.40 | 0.7 | -0.75 | 44.77 | 46 | -6 | 160 | |||
| 18 Dec | 329.85 | 1.45 | -0.95 | 41.72 | 367 | -12 | 166 | |||
| 17 Dec | 340.80 | 2.4 | -2.25 | 33.35 | 252 | 20 | 161 | |||
| 16 Dec | 344.95 | 4.65 | -1.80 | 36.42 | 212 | 31 | 142 | |||
| 13 Dec | 349.95 | 6.45 | -5.85 | 30.90 | 126 | 26 | 114 | |||
| 12 Dec | 358.25 | 12.3 | -4.85 | 36.08 | 2 | 0 | 88 | |||
| 11 Dec | 364.35 | 17.15 | 3.60 | 35.93 | 91 | -27 | 88 | |||
| 10 Dec | 358.90 | 13.55 | -2.20 | 35.44 | 208 | -28 | 115 | |||
| 9 Dec | 359.85 | 15.75 | 4.05 | 38.93 | 499 | 58 | 138 | |||
| 6 Dec | 353.30 | 11.7 | -3.50 | 34.01 | 62 | 27 | 82 | |||
|
|
||||||||||
| 5 Dec | 358.45 | 15.2 | -0.25 | 34.70 | 22 | 7 | 56 | |||
| 4 Dec | 358.60 | 15.45 | 6.45 | 34.83 | 180 | 18 | 51 | |||
| 3 Dec | 348.55 | 9 | -0.20 | 31.61 | 55 | 21 | 35 | |||
| 2 Dec | 344.30 | 9.2 | -22.35 | 36.85 | 48 | 12 | 12 | |||
| 29 Nov | 354.45 | 31.55 | - | 0 | 0 | 0 | ||||
For Poonawalla Fincorp Ltd - strike price 355 expiring on 26DEC2024
Delta for 355 CE is -
Historical price for 355 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 -1 which decreased total open position to 96
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 -, the open interest changed by -9 which decreased total open position to 110
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 -, the open interest changed by -19 which decreased total open position to 124
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 47.94, the open interest changed by -14 which decreased total open position to 145
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 44.77, the open interest changed by -6 which decreased total open position to 160
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 41.72, the open interest changed by -12 which decreased total open position to 166
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 2.4, which was -2.25 lower than the previous day. The implied volatity was 33.35, the open interest changed by 20 which increased total open position to 161
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 4.65, which was -1.80 lower than the previous day. The implied volatity was 36.42, the open interest changed by 31 which increased total open position to 142
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 6.45, which was -5.85 lower than the previous day. The implied volatity was 30.90, the open interest changed by 26 which increased total open position to 114
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 12.3, which was -4.85 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 88
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 17.15, which was 3.60 higher than the previous day. The implied volatity was 35.93, the open interest changed by -27 which decreased total open position to 88
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 13.55, which was -2.20 lower than the previous day. The implied volatity was 35.44, the open interest changed by -28 which decreased total open position to 115
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 15.75, which was 4.05 higher than the previous day. The implied volatity was 38.93, the open interest changed by 58 which increased total open position to 138
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 11.7, which was -3.50 lower than the previous day. The implied volatity was 34.01, the open interest changed by 27 which increased total open position to 82
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 15.2, which was -0.25 lower than the previous day. The implied volatity was 34.70, the open interest changed by 7 which increased total open position to 56
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 15.45, which was 6.45 higher than the previous day. The implied volatity was 34.83, the open interest changed by 18 which increased total open position to 51
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 9, which was -0.20 lower than the previous day. The implied volatity was 31.61, the open interest changed by 21 which increased total open position to 35
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 9.2, which was -22.35 lower than the previous day. The implied volatity was 36.85, the open interest changed by 12 which increased total open position to 12
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 31.55, 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 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 35.35 | 4.00 | - | 3 | -1 | 55 |
| 24 Dec | 321.95 | 31.35 | -5.65 | - | 18 | -6 | 58 |
| 23 Dec | 318.30 | 37 | 20.90 | - | 3 | 0 | 65 |
| 20 Dec | 318.85 | 16.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 16.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 329.85 | 16.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.80 | 16.1 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 344.95 | 16.1 | 2.10 | 47.68 | 14 | -3 | 64 |
| 13 Dec | 349.95 | 14 | 5.00 | 45.46 | 3 | -2 | 67 |
| 12 Dec | 358.25 | 9 | 1.60 | 39.58 | 27 | -2 | 70 |
| 11 Dec | 364.35 | 7.4 | -3.20 | 42.31 | 60 | 11 | 71 |
| 10 Dec | 358.90 | 10.6 | -1.60 | 44.35 | 48 | -10 | 60 |
| 9 Dec | 359.85 | 12.2 | 0.10 | 50.24 | 137 | 46 | 63 |
| 6 Dec | 353.30 | 12.1 | 1.25 | 38.07 | 7 | 3 | 16 |
| 5 Dec | 358.45 | 10.85 | -0.60 | 40.35 | 18 | -1 | 12 |
| 4 Dec | 358.60 | 11.45 | -0.45 | 41.06 | 24 | 13 | 13 |
| 3 Dec | 348.55 | 11.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 344.30 | 11.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 11.9 | 0.72 | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 355 expiring on 26DEC2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 35.35, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 31.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 58
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 37, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 16.1, 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 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 16.1, 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 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 16.1, 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 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 16.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 16.1, which was 2.10 higher than the previous day. The implied volatity was 47.68, the open interest changed by -3 which decreased total open position to 64
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 14, which was 5.00 higher than the previous day. The implied volatity was 45.46, the open interest changed by -2 which decreased total open position to 67
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 9, which was 1.60 higher than the previous day. The implied volatity was 39.58, the open interest changed by -2 which decreased total open position to 70
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 7.4, which was -3.20 lower than the previous day. The implied volatity was 42.31, the open interest changed by 11 which increased total open position to 71
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 10.6, which was -1.60 lower than the previous day. The implied volatity was 44.35, the open interest changed by -10 which decreased total open position to 60
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 12.2, which was 0.10 higher than the previous day. The implied volatity was 50.24, the open interest changed by 46 which increased total open position to 63
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 12.1, which was 1.25 higher than the previous day. The implied volatity was 38.07, the open interest changed by 3 which increased total open position to 16
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 10.85, which was -0.60 lower than the previous day. The implied volatity was 40.35, the open interest changed by -1 which decreased total open position to 12
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 11.45, which was -0.45 lower than the previous day. The implied volatity was 41.06, the open interest changed by 13 which increased total open position to 13
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 11.9, 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 11.9, 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 11.9, which was lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
