POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 320.45 | 0.05 | 0.00 | - | 12 | 1 | 333 | |||
| 24 Dec | 321.95 | 0.05 | 0.00 | - | 2 | -1 | 333 | |||
| 23 Dec | 318.30 | 0.05 | -0.05 | - | 62 | -18 | 338 | |||
| 20 Dec | 318.85 | 0.1 | -0.20 | - | 225 | -99 | 358 | |||
| 19 Dec | 324.40 | 0.3 | -0.15 | 59.19 | 239 | -105 | 459 | |||
| 18 Dec | 329.85 | 0.45 | -0.15 | 52.61 | 252 | -28 | 564 | |||
| 17 Dec | 340.80 | 0.6 | -0.50 | 43.29 | 485 | -104 | 591 | |||
| 16 Dec | 344.95 | 1.1 | -0.45 | 42.76 | 507 | -10 | 704 | |||
| 13 Dec | 349.95 | 1.55 | -1.70 | 36.28 | 828 | 63 | 715 | |||
| 12 Dec | 358.25 | 3.25 | -2.65 | 36.51 | 742 | -28 | 652 | |||
| 11 Dec | 364.35 | 5.9 | 1.45 | 37.87 | 2,205 | 123 | 685 | |||
| 10 Dec | 358.90 | 4.45 | -1.55 | 37.87 | 1,097 | 73 | 563 | |||
|
|
||||||||||
| 9 Dec | 359.85 | 6 | 2.20 | 41.08 | 1,302 | 133 | 489 | |||
| 6 Dec | 353.30 | 3.8 | -1.65 | 35.75 | 400 | 54 | 356 | |||
| 5 Dec | 358.45 | 5.45 | 0.00 | 35.86 | 397 | 3 | 308 | |||
| 4 Dec | 358.60 | 5.45 | 2.15 | 35.14 | 664 | 7 | 307 | |||
| 3 Dec | 348.55 | 3.3 | 0.00 | 35.90 | 606 | 148 | 300 | |||
| 2 Dec | 344.30 | 3.3 | -2.30 | 38.55 | 498 | 75 | 151 | |||
| 29 Nov | 354.45 | 5.6 | 35.75 | 293 | 80 | 80 | ||||
For Poonawalla Fincorp Ltd - strike price 380 expiring on 26DEC2024
Delta for 380 CE is -
Historical price for 380 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 1 which increased total open position to 333
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 -1 which decreased total open position to 333
On 23 Dec POONAWALLA was trading at 318.30. 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 -18 which decreased total open position to 338
On 20 Dec POONAWALLA was trading at 318.85. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 358
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 59.19, the open interest changed by -105 which decreased total open position to 459
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 52.61, the open interest changed by -28 which decreased total open position to 564
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 43.29, the open interest changed by -104 which decreased total open position to 591
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 42.76, the open interest changed by -10 which decreased total open position to 704
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 1.55, which was -1.70 lower than the previous day. The implied volatity was 36.28, the open interest changed by 63 which increased total open position to 715
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 3.25, which was -2.65 lower than the previous day. The implied volatity was 36.51, the open interest changed by -28 which decreased total open position to 652
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was 37.87, the open interest changed by 123 which increased total open position to 685
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 4.45, which was -1.55 lower than the previous day. The implied volatity was 37.87, the open interest changed by 73 which increased total open position to 563
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 6, which was 2.20 higher than the previous day. The implied volatity was 41.08, the open interest changed by 133 which increased total open position to 489
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was 35.75, the open interest changed by 54 which increased total open position to 356
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was 35.86, the open interest changed by 3 which increased total open position to 308
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 5.45, which was 2.15 higher than the previous day. The implied volatity was 35.14, the open interest changed by 7 which increased total open position to 307
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 35.90, the open interest changed by 148 which increased total open position to 300
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 3.3, which was -2.30 lower than the previous day. The implied volatity was 38.55, the open interest changed by 75 which increased total open position to 151
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was 35.75, the open interest changed by 80 which increased total open position to 80
| POONAWALLA 26DEC2024 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 320.45 | 58.5 | 3.50 | - | 12 | -8 | 5 |
| 24 Dec | 321.95 | 55 | 15.80 | - | 2 | -1 | 14 |
| 23 Dec | 318.30 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 318.85 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 329.85 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.80 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 344.95 | 39.2 | 6.60 | 71.73 | 5 | 0 | 15 |
| 13 Dec | 349.95 | 32.6 | 11.30 | 50.33 | 1 | 0 | 15 |
| 12 Dec | 358.25 | 21.3 | 0.00 | 0.00 | 0 | 7 | 0 |
| 11 Dec | 364.35 | 21.3 | -6.45 | 45.03 | 21 | 7 | 15 |
| 10 Dec | 358.90 | 27.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 9 Dec | 359.85 | 27.75 | -2.45 | 54.54 | 5 | 1 | 6 |
| 6 Dec | 353.30 | 30.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 358.45 | 30.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Dec | 358.60 | 30.2 | 6.55 | 53.89 | 6 | 3 | 3 |
| 3 Dec | 348.55 | 23.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 344.30 | 23.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 23.65 | - | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 380 expiring on 26DEC2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 58.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 5
On 24 Dec POONAWALLA was trading at 321.95. The strike last trading price was 55, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 23 Dec POONAWALLA was trading at 318.30. The strike last trading price was 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, which was 6.60 higher than the previous day. The implied volatity was 71.73, the open interest changed by 0 which decreased total open position to 15
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 32.6, which was 11.30 higher than the previous day. The implied volatity was 50.33, the open interest changed by 0 which decreased total open position to 15
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 21.3, 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 21.3, which was -6.45 lower than the previous day. The implied volatity was 45.03, the open interest changed by 7 which increased total open position to 15
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 27.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 27.75, which was -2.45 lower than the previous day. The implied volatity was 54.54, the open interest changed by 1 which increased total open position to 6
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 30.2, 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 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 30.2, 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 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 30.2, which was 6.55 higher than the previous day. The implied volatity was 53.89, the open interest changed by 3 which increased total open position to 3
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 23.65, 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 23.65, 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 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
