POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | -0.05 | - | 9 | 0 | 433 | |||
| 24 Dec | 321.95 | 0.1 | 0.00 | - | 57 | -48 | 435 | |||
| 23 Dec | 318.30 | 0.1 | -0.10 | - | 120 | -77 | 484 | |||
| 20 Dec | 318.85 | 0.2 | -0.20 | 56.99 | 229 | -96 | 572 | |||
| 19 Dec | 324.40 | 0.4 | -0.30 | 53.55 | 319 | -172 | 668 | |||
| 18 Dec | 329.85 | 0.7 | -0.35 | 48.53 | 551 | -81 | 841 | |||
| 17 Dec | 340.80 | 1.05 | -0.85 | 39.96 | 784 | -42 | 907 | |||
| 16 Dec | 344.95 | 1.9 | -0.85 | 39.92 | 672 | 123 | 949 | |||
| 13 Dec | 349.95 | 2.75 | -2.95 | 34.16 | 951 | 34 | 822 | |||
| 12 Dec | 358.25 | 5.7 | -3.95 | 35.81 | 766 | -108 | 781 | |||
| 11 Dec | 364.35 | 9.65 | 2.35 | 38.13 | 4,687 | -6 | 899 | |||
| 10 Dec | 358.90 | 7.3 | -1.80 | 37.48 | 2,338 | 312 | 907 | |||
| 9 Dec | 359.85 | 9.1 | 3.00 | 40.48 | 2,561 | 213 | 599 | |||
| 6 Dec | 353.30 | 6.1 | -2.25 | 35.00 | 329 | 6 | 383 | |||
|
|
||||||||||
| 5 Dec | 358.45 | 8.35 | -0.35 | 35.08 | 876 | 117 | 383 | |||
| 4 Dec | 358.60 | 8.7 | 3.55 | 35.43 | 1,098 | -100 | 263 | |||
| 3 Dec | 348.55 | 5.15 | 0.15 | 34.96 | 853 | 26 | 367 | |||
| 2 Dec | 344.30 | 5 | -3.00 | 37.69 | 740 | 97 | 340 | |||
| 29 Nov | 354.45 | 8 | 34.42 | 1,391 | 238 | 238 | ||||
For Poonawalla Fincorp Ltd - strike price 370 expiring on 26DEC2024
Delta for 370 CE is -
Historical price for 370 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 433
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 -48 which decreased total open position to 435
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 -77 which decreased total open position to 484
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 56.99, the open interest changed by -96 which decreased total open position to 572
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 53.55, the open interest changed by -172 which decreased total open position to 668
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 48.53, the open interest changed by -81 which decreased total open position to 841
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 39.96, the open interest changed by -42 which decreased total open position to 907
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 39.92, the open interest changed by 123 which increased total open position to 949
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 2.75, which was -2.95 lower than the previous day. The implied volatity was 34.16, the open interest changed by 34 which increased total open position to 822
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 5.7, which was -3.95 lower than the previous day. The implied volatity was 35.81, the open interest changed by -108 which decreased total open position to 781
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 9.65, which was 2.35 higher than the previous day. The implied volatity was 38.13, the open interest changed by -6 which decreased total open position to 899
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 7.3, which was -1.80 lower than the previous day. The implied volatity was 37.48, the open interest changed by 312 which increased total open position to 907
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 9.1, which was 3.00 higher than the previous day. The implied volatity was 40.48, the open interest changed by 213 which increased total open position to 599
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 35.00, the open interest changed by 6 which increased total open position to 383
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 8.35, which was -0.35 lower than the previous day. The implied volatity was 35.08, the open interest changed by 117 which increased total open position to 383
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 8.7, which was 3.55 higher than the previous day. The implied volatity was 35.43, the open interest changed by -100 which decreased total open position to 263
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was 34.96, the open interest changed by 26 which increased total open position to 367
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 5, which was -3.00 lower than the previous day. The implied volatity was 37.69, the open interest changed by 97 which increased total open position to 340
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 34.42, the open interest changed by 238 which increased total open position to 238
| POONAWALLA 26DEC2024 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 50 | 5.00 | - | 7 | -3 | 77 |
| 24 Dec | 321.95 | 45 | -4.30 | - | 2 | -1 | 81 |
| 23 Dec | 318.30 | 49.3 | 7.00 | - | 12 | -10 | 83 |
| 20 Dec | 318.85 | 42.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 42.3 | 0.00 | 0.00 | 0 | -6 | 0 |
| 18 Dec | 329.85 | 42.3 | 8.65 | 80.60 | 10 | -1 | 98 |
| 17 Dec | 340.80 | 33.65 | 3.80 | 69.08 | 16 | -7 | 99 |
| 16 Dec | 344.95 | 29.85 | 2.75 | 63.18 | 5 | 0 | 105 |
| 13 Dec | 349.95 | 27.1 | 9.15 | 59.40 | 8 | -1 | 106 |
| 12 Dec | 358.25 | 17.95 | 3.50 | 41.77 | 41 | -8 | 108 |
| 11 Dec | 364.35 | 14.45 | -5.30 | 42.60 | 475 | 75 | 118 |
| 10 Dec | 358.90 | 19.75 | -0.90 | 48.02 | 40 | 14 | 43 |
| 9 Dec | 359.85 | 20.65 | -1.70 | 52.16 | 35 | 16 | 24 |
| 6 Dec | 353.30 | 22.35 | 1.60 | 42.40 | 3 | 1 | 8 |
| 5 Dec | 358.45 | 20.75 | 2.90 | 46.13 | 1 | 0 | 6 |
| 4 Dec | 358.60 | 17.85 | -9.90 | 36.52 | 7 | 1 | 5 |
| 3 Dec | 348.55 | 27.75 | 9.35 | 45.39 | 10 | 5 | 5 |
| 2 Dec | 344.30 | 18.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 18.4 | - | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 370 expiring on 26DEC2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 50, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 81
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 49.3, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 83
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 42.3, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 42.3, which was 8.65 higher than the previous day. The implied volatity was 80.60, the open interest changed by -1 which decreased total open position to 98
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 33.65, which was 3.80 higher than the previous day. The implied volatity was 69.08, the open interest changed by -7 which decreased total open position to 99
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 29.85, which was 2.75 higher than the previous day. The implied volatity was 63.18, the open interest changed by 0 which decreased total open position to 105
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 27.1, which was 9.15 higher than the previous day. The implied volatity was 59.40, the open interest changed by -1 which decreased total open position to 106
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 17.95, which was 3.50 higher than the previous day. The implied volatity was 41.77, the open interest changed by -8 which decreased total open position to 108
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 14.45, which was -5.30 lower than the previous day. The implied volatity was 42.60, the open interest changed by 75 which increased total open position to 118
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 19.75, which was -0.90 lower than the previous day. The implied volatity was 48.02, the open interest changed by 14 which increased total open position to 43
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 20.65, which was -1.70 lower than the previous day. The implied volatity was 52.16, the open interest changed by 16 which increased total open position to 24
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 22.35, which was 1.60 higher than the previous day. The implied volatity was 42.40, the open interest changed by 1 which increased total open position to 8
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 20.75, which was 2.90 higher than the previous day. The implied volatity was 46.13, the open interest changed by 0 which decreased total open position to 6
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 17.85, which was -9.90 lower than the previous day. The implied volatity was 36.52, the open interest changed by 1 which increased total open position to 5
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 27.75, which was 9.35 higher than the previous day. The implied volatity was 45.39, the open interest changed by 5 which increased total open position to 5
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 18.4, 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 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
