POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | 0.00 | - | 8 | 0 | 60 | |||
| 24 Dec | 321.95 | 0.05 | 0.00 | - | 18 | -8 | 62 | |||
| 23 Dec | 318.30 | 0.05 | -0.10 | - | 25 | -17 | 73 | |||
| 20 Dec | 318.85 | 0.15 | -0.15 | - | 28 | -3 | 97 | |||
| 19 Dec | 324.40 | 0.3 | -0.25 | 55.08 | 45 | 6 | 99 | |||
| 18 Dec | 329.85 | 0.55 | -0.25 | 50.45 | 79 | -21 | 93 | |||
| 17 Dec | 340.80 | 0.8 | -0.70 | 41.77 | 110 | -25 | 113 | |||
| 16 Dec | 344.95 | 1.5 | -0.55 | 41.84 | 87 | -7 | 137 | |||
| 13 Dec | 349.95 | 2.05 | -2.30 | 35.15 | 224 | -21 | 143 | |||
| 12 Dec | 358.25 | 4.35 | -3.25 | 36.24 | 96 | -6 | 159 | |||
| 11 Dec | 364.35 | 7.6 | 1.90 | 37.96 | 792 | 33 | 168 | |||
| 10 Dec | 358.90 | 5.7 | -1.75 | 37.55 | 300 | 85 | 136 | |||
| 9 Dec | 359.85 | 7.45 | 0.95 | 40.89 | 223 | 26 | 48 | |||
| 6 Dec | 353.30 | 6.5 | -0.40 | 41.21 | 1 | 0 | 22 | |||
|
|
||||||||||
| 5 Dec | 358.45 | 6.9 | 0.35 | 35.88 | 12 | 5 | 22 | |||
| 4 Dec | 358.60 | 6.55 | 2.20 | 34.09 | 49 | 6 | 18 | |||
| 3 Dec | 348.55 | 4.35 | -0.05 | 36.01 | 37 | 0 | 13 | |||
| 2 Dec | 344.30 | 4.4 | -2.30 | 39.38 | 15 | 2 | 12 | |||
| 29 Nov | 354.45 | 6.7 | 35.09 | 62 | 11 | 11 | ||||
For Poonawalla Fincorp Ltd - strike price 375 expiring on 26DEC2024
Delta for 375 CE is -
Historical price for 375 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 0 which decreased total open position to 60
On 24 Dec POONAWALLA was trading at 321.95. 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 -8 which decreased total open position to 62
On 23 Dec POONAWALLA was trading at 318.30. 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 -17 which decreased total open position to 73
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 97
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 55.08, the open interest changed by 6 which increased total open position to 99
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 50.45, the open interest changed by -21 which decreased total open position to 93
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 41.77, the open interest changed by -25 which decreased total open position to 113
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 41.84, the open interest changed by -7 which decreased total open position to 137
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 2.05, which was -2.30 lower than the previous day. The implied volatity was 35.15, the open interest changed by -21 which decreased total open position to 143
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 4.35, which was -3.25 lower than the previous day. The implied volatity was 36.24, the open interest changed by -6 which decreased total open position to 159
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 7.6, which was 1.90 higher than the previous day. The implied volatity was 37.96, the open interest changed by 33 which increased total open position to 168
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 5.7, which was -1.75 lower than the previous day. The implied volatity was 37.55, the open interest changed by 85 which increased total open position to 136
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 7.45, which was 0.95 higher than the previous day. The implied volatity was 40.89, the open interest changed by 26 which increased total open position to 48
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 6.5, which was -0.40 lower than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 22
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 6.9, which was 0.35 higher than the previous day. The implied volatity was 35.88, the open interest changed by 5 which increased total open position to 22
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 6.55, which was 2.20 higher than the previous day. The implied volatity was 34.09, the open interest changed by 6 which increased total open position to 18
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 4.35, which was -0.05 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 13
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 4.4, which was -2.30 lower than the previous day. The implied volatity was 39.38, the open interest changed by 2 which increased total open position to 12
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was 35.09, the open interest changed by 11 which increased total open position to 11
| POONAWALLA 26DEC2024 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 56 | 7.65 | - | 10 | 0 | 11 |
| 24 Dec | 321.95 | 48.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 318.30 | 48.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 318.85 | 48.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 48.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 329.85 | 48.35 | 16.45 | 94.34 | 2 | 0 | 12 |
| 17 Dec | 340.80 | 31.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 344.95 | 31.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 349.95 | 31.9 | 14.65 | 64.64 | 1 | 0 | 12 |
| 12 Dec | 358.25 | 17.25 | 0.00 | 0.00 | 0 | 7 | 0 |
| 11 Dec | 364.35 | 17.25 | -4.70 | 42.10 | 18 | 7 | 12 |
| 10 Dec | 358.90 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 359.85 | 21.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 353.30 | 21.95 | 0.00 | 0.00 | 0 | 5 | 0 |
| 5 Dec | 358.45 | 21.95 | -0.15 | 40.24 | 5 | 3 | 3 |
| 4 Dec | 358.60 | 22.1 | 1.20 | 39.59 | 2 | 0 | 0 |
| 3 Dec | 348.55 | 20.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 344.30 | 20.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 20.9 | - | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 375 expiring on 26DEC2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 56, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 48.35, 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 48.35, 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 48.35, 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 48.35, 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 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 48.35, which was 16.45 higher than the previous day. The implied volatity was 94.34, the open interest changed by 0 which decreased total open position to 12
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 31.9, 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 31.9, 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 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 31.9, which was 14.65 higher than the previous day. The implied volatity was 64.64, the open interest changed by 0 which decreased total open position to 12
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 17.25, which was -4.70 lower than the previous day. The implied volatity was 42.10, the open interest changed by 7 which increased total open position to 12
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 21.95, 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 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 21.95, 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 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 21.95, which was -0.15 lower than the previous day. The implied volatity was 40.24, the open interest changed by 3 which increased total open position to 3
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 22.1, which was 1.20 higher than the previous day. The implied volatity was 39.59, 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 20.9, 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 20.9, 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 20.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
