POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.05 | - | 1 | 0 | 129 | |||
| 24 Dec | 321.95 | 0.1 | 0.00 | - | 60 | -37 | 139 | |||
| 23 Dec | 318.30 | 0.1 | -0.05 | - | 45 | -20 | 177 | |||
| 20 Dec | 318.85 | 0.15 | -0.25 | 50.30 | 40 | -22 | 198 | |||
| 19 Dec | 324.40 | 0.4 | -0.40 | 49.06 | 74 | -31 | 221 | |||
| 18 Dec | 329.85 | 0.8 | -0.55 | 45.26 | 152 | -24 | 252 | |||
| 17 Dec | 340.80 | 1.35 | -1.20 | 37.71 | 129 | 17 | 273 | |||
| 16 Dec | 344.95 | 2.55 | -1.10 | 38.67 | 282 | 35 | 259 | |||
| 13 Dec | 349.95 | 3.65 | -3.70 | 33.02 | 280 | -46 | 225 | |||
| 12 Dec | 358.25 | 7.35 | -4.40 | 35.28 | 219 | 3 | 272 | |||
| 11 Dec | 364.35 | 11.75 | 2.60 | 37.30 | 1,590 | 22 | 275 | |||
|
|
||||||||||
| 10 Dec | 358.90 | 9.15 | -1.85 | 37.18 | 551 | 112 | 255 | |||
| 9 Dec | 359.85 | 11 | 3.60 | 39.96 | 457 | 93 | 122 | |||
| 6 Dec | 353.30 | 7.4 | -2.75 | 33.88 | 19 | -3 | 28 | |||
| 5 Dec | 358.45 | 10.15 | -0.15 | 34.49 | 46 | 10 | 31 | |||
| 4 Dec | 358.60 | 10.3 | 4.35 | 34.26 | 88 | 4 | 24 | |||
| 3 Dec | 348.55 | 5.95 | -0.30 | 33.41 | 17 | 4 | 18 | |||
| 2 Dec | 344.30 | 6.25 | -3.95 | 37.68 | 22 | 6 | 12 | |||
| 29 Nov | 354.45 | 10.2 | 35.50 | 10 | 5 | 5 | ||||
For Poonawalla Fincorp Ltd - strike price 365 expiring on 26DEC2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 26 Dec POONAWALLA was trading at 320.45. 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 0 which decreased total open position to 129
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 139
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 177
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 50.30, the open interest changed by -22 which decreased total open position to 198
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 49.06, the open interest changed by -31 which decreased total open position to 221
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 45.26, the open interest changed by -24 which decreased total open position to 252
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was 37.71, the open interest changed by 17 which increased total open position to 273
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was 38.67, the open interest changed by 35 which increased total open position to 259
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 3.65, which was -3.70 lower than the previous day. The implied volatity was 33.02, the open interest changed by -46 which decreased total open position to 225
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 7.35, which was -4.40 lower than the previous day. The implied volatity was 35.28, the open interest changed by 3 which increased total open position to 272
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 11.75, which was 2.60 higher than the previous day. The implied volatity was 37.30, the open interest changed by 22 which increased total open position to 275
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 9.15, which was -1.85 lower than the previous day. The implied volatity was 37.18, the open interest changed by 112 which increased total open position to 255
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 11, which was 3.60 higher than the previous day. The implied volatity was 39.96, the open interest changed by 93 which increased total open position to 122
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 7.4, which was -2.75 lower than the previous day. The implied volatity was 33.88, the open interest changed by -3 which decreased total open position to 28
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 10.15, which was -0.15 lower than the previous day. The implied volatity was 34.49, the open interest changed by 10 which increased total open position to 31
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 10.3, which was 4.35 higher than the previous day. The implied volatity was 34.26, the open interest changed by 4 which increased total open position to 24
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 5.95, which was -0.30 lower than the previous day. The implied volatity was 33.41, the open interest changed by 4 which increased total open position to 18
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 6.25, which was -3.95 lower than the previous day. The implied volatity was 37.68, the open interest changed by 6 which increased total open position to 12
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 10.2, which was lower than the previous day. The implied volatity was 35.50, the open interest changed by 5 which increased total open position to 5
| POONAWALLA 26DEC2024 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 39.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 321.95 | 39.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 318.30 | 39.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 318.85 | 39.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 39.4 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 329.85 | 39.4 | 19.90 | 88.43 | 21 | -2 | 127 |
| 17 Dec | 340.80 | 19.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 344.95 | 19.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 349.95 | 19.5 | 4.50 | 42.29 | 3 | 0 | 130 |
| 12 Dec | 358.25 | 15 | 3.00 | 42.35 | 54 | -3 | 128 |
| 11 Dec | 364.35 | 12 | -6.90 | 43.24 | 403 | 123 | 132 |
| 10 Dec | 358.90 | 18.9 | -5.15 | 55.07 | 17 | 4 | 7 |
| 9 Dec | 359.85 | 24.05 | 8.00 | 72.36 | 11 | 2 | 2 |
| 6 Dec | 353.30 | 16.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 358.45 | 16.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 358.60 | 16.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 348.55 | 16.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 344.30 | 16.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 16.05 | - | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 365 expiring on 26DEC2024
Delta for 365 PE is 0.00
Historical price for 365 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 39.4, 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 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 39.4, 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 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 39.4, 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 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 39.4, 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 39.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 39.4, which was 19.90 higher than the previous day. The implied volatity was 88.43, the open interest changed by -2 which decreased total open position to 127
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 19.5, 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 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 19.5, which was 4.50 higher than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 130
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 15, which was 3.00 higher than the previous day. The implied volatity was 42.35, the open interest changed by -3 which decreased total open position to 128
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 12, which was -6.90 lower than the previous day. The implied volatity was 43.24, the open interest changed by 123 which increased total open position to 132
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 18.9, which was -5.15 lower than the previous day. The implied volatity was 55.07, the open interest changed by 4 which increased total open position to 7
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 24.05, which was 8.00 higher than the previous day. The implied volatity was 72.36, the open interest changed by 2 which increased total open position to 2
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 16.05, 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 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 16.05, 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 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 16.05, 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 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 16.05, 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 16.05, 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 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
