POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | 0.00 | - | 5 | -2 | 310 | |||
| 24 Dec | 321.95 | 0.05 | -0.05 | - | 230 | -84 | 311 | |||
| 23 Dec | 318.30 | 0.1 | -0.10 | - | 333 | -153 | 445 | |||
| 20 Dec | 318.85 | 0.2 | -0.30 | 48.05 | 365 | -164 | 598 | |||
| 19 Dec | 324.40 | 0.5 | -0.70 | 46.45 | 379 | -43 | 763 | |||
|
|
||||||||||
| 18 Dec | 329.85 | 1.2 | -0.55 | 44.89 | 678 | -20 | 802 | |||
| 17 Dec | 340.80 | 1.75 | -1.65 | 35.31 | 882 | 84 | 820 | |||
| 16 Dec | 344.95 | 3.4 | -1.45 | 37.28 | 635 | 89 | 737 | |||
| 13 Dec | 349.95 | 4.85 | -4.70 | 31.90 | 762 | 132 | 651 | |||
| 12 Dec | 358.25 | 9.55 | -4.80 | 35.40 | 412 | 79 | 517 | |||
| 11 Dec | 364.35 | 14.35 | 3.00 | 36.94 | 2,398 | -281 | 438 | |||
| 10 Dec | 358.90 | 11.35 | -1.95 | 36.92 | 1,918 | 61 | 718 | |||
| 9 Dec | 359.85 | 13.3 | 3.75 | 39.73 | 3,709 | 229 | 651 | |||
| 6 Dec | 353.30 | 9.55 | -3.10 | 34.46 | 513 | 63 | 421 | |||
| 5 Dec | 358.45 | 12.65 | -0.30 | 35.00 | 789 | 88 | 367 | |||
| 4 Dec | 358.60 | 12.95 | 5.30 | 35.22 | 1,570 | -28 | 267 | |||
| 3 Dec | 348.55 | 7.65 | 0.25 | 33.31 | 980 | -21 | 299 | |||
| 2 Dec | 344.30 | 7.4 | -3.90 | 36.65 | 606 | 99 | 324 | |||
| 29 Nov | 354.45 | 11.3 | 32.95 | 1,036 | 222 | 222 | ||||
For Poonawalla Fincorp Ltd - strike price 360 expiring on 26DEC2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 310
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 311
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 445
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 48.05, the open interest changed by -164 which decreased total open position to 598
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.5, which was -0.70 lower than the previous day. The implied volatity was 46.45, the open interest changed by -43 which decreased total open position to 763
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 44.89, the open interest changed by -20 which decreased total open position to 802
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 1.75, which was -1.65 lower than the previous day. The implied volatity was 35.31, the open interest changed by 84 which increased total open position to 820
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 37.28, the open interest changed by 89 which increased total open position to 737
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 4.85, which was -4.70 lower than the previous day. The implied volatity was 31.90, the open interest changed by 132 which increased total open position to 651
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 9.55, which was -4.80 lower than the previous day. The implied volatity was 35.40, the open interest changed by 79 which increased total open position to 517
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 14.35, which was 3.00 higher than the previous day. The implied volatity was 36.94, the open interest changed by -281 which decreased total open position to 438
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 11.35, which was -1.95 lower than the previous day. The implied volatity was 36.92, the open interest changed by 61 which increased total open position to 718
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 13.3, which was 3.75 higher than the previous day. The implied volatity was 39.73, the open interest changed by 229 which increased total open position to 651
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 9.55, which was -3.10 lower than the previous day. The implied volatity was 34.46, the open interest changed by 63 which increased total open position to 421
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 12.65, which was -0.30 lower than the previous day. The implied volatity was 35.00, the open interest changed by 88 which increased total open position to 367
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 12.95, which was 5.30 higher than the previous day. The implied volatity was 35.22, the open interest changed by -28 which decreased total open position to 267
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 33.31, the open interest changed by -21 which decreased total open position to 299
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 7.4, which was -3.90 lower than the previous day. The implied volatity was 36.65, the open interest changed by 99 which increased total open position to 324
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was 32.95, the open interest changed by 222 which increased total open position to 222
| POONAWALLA 26DEC2024 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 40.5 | 3.50 | - | 6 | -2 | 185 |
| 24 Dec | 321.95 | 37 | -6.90 | - | 5 | -3 | 188 |
| 23 Dec | 318.30 | 43.9 | 4.60 | - | 6 | -1 | 193 |
| 20 Dec | 318.85 | 39.3 | 4.25 | - | 2 | 0 | 194 |
| 19 Dec | 324.40 | 35.05 | -1.00 | - | 11 | -4 | 195 |
| 18 Dec | 329.85 | 36.05 | 17.05 | 91.40 | 27 | -15 | 199 |
| 17 Dec | 340.80 | 19 | 0.00 | 0.00 | 0 | -8 | 0 |
| 16 Dec | 344.95 | 19 | 1.90 | 45.38 | 30 | -8 | 214 |
| 13 Dec | 349.95 | 17.1 | 5.10 | 45.93 | 69 | -23 | 221 |
| 12 Dec | 358.25 | 12 | 2.70 | 41.58 | 86 | 5 | 244 |
| 11 Dec | 364.35 | 9.3 | -3.95 | 41.94 | 700 | -8 | 237 |
| 10 Dec | 358.90 | 13.25 | -1.40 | 45.19 | 262 | 18 | 242 |
| 9 Dec | 359.85 | 14.65 | -0.60 | 50.51 | 255 | 69 | 227 |
| 6 Dec | 353.30 | 15.25 | 2.75 | 39.52 | 87 | 15 | 158 |
| 5 Dec | 358.45 | 12.5 | -0.65 | 38.26 | 91 | 12 | 146 |
| 4 Dec | 358.60 | 13.15 | -7.40 | 39.11 | 163 | 34 | 132 |
| 3 Dec | 348.55 | 20.55 | -3.45 | 43.51 | 6 | 0 | 98 |
| 2 Dec | 344.30 | 24 | 1.00 | 45.21 | 175 | 87 | 101 |
| 29 Nov | 354.45 | 23 | 55.72 | 68 | 16 | 16 | |
For Poonawalla Fincorp Ltd - strike price 360 expiring on 26DEC2024
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 40.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 185
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 37, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 188
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 43.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 193
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 39.3, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 35.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 195
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 36.05, which was 17.05 higher than the previous day. The implied volatity was 91.40, the open interest changed by -15 which decreased total open position to 199
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 19, which was 1.90 higher than the previous day. The implied volatity was 45.38, the open interest changed by -8 which decreased total open position to 214
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 17.1, which was 5.10 higher than the previous day. The implied volatity was 45.93, the open interest changed by -23 which decreased total open position to 221
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 12, which was 2.70 higher than the previous day. The implied volatity was 41.58, the open interest changed by 5 which increased total open position to 244
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 9.3, which was -3.95 lower than the previous day. The implied volatity was 41.94, the open interest changed by -8 which decreased total open position to 237
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 13.25, which was -1.40 lower than the previous day. The implied volatity was 45.19, the open interest changed by 18 which increased total open position to 242
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 14.65, which was -0.60 lower than the previous day. The implied volatity was 50.51, the open interest changed by 69 which increased total open position to 227
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 15.25, which was 2.75 higher than the previous day. The implied volatity was 39.52, the open interest changed by 15 which increased total open position to 158
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 12.5, which was -0.65 lower than the previous day. The implied volatity was 38.26, the open interest changed by 12 which increased total open position to 146
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 13.15, which was -7.40 lower than the previous day. The implied volatity was 39.11, the open interest changed by 34 which increased total open position to 132
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 20.55, which was -3.45 lower than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 98
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 24, which was 1.00 higher than the previous day. The implied volatity was 45.21, the open interest changed by 87 which increased total open position to 101
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 23, which was lower than the previous day. The implied volatity was 55.72, the open interest changed by 16 which increased total open position to 16
