POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
26 Dec 2024 04:13 PM IST
| POONAWALLA 26DEC2024 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.05 | 0.00 | 0.00 | 0 | -32 | 0 | |||
| 24 Dec | 321.95 | 0.05 | 0.00 | - | 32 | -31 | 172 | |||
| 23 Dec | 318.30 | 0.05 | -0.05 | - | 50 | -35 | 204 | |||
| 20 Dec | 318.85 | 0.1 | -0.10 | - | 41 | -15 | 251 | |||
| 19 Dec | 324.40 | 0.2 | -0.05 | - | 37 | -16 | 266 | |||
| 18 Dec | 329.85 | 0.25 | -0.05 | - | 67 | -18 | 282 | |||
| 17 Dec | 340.80 | 0.3 | -0.20 | 52.03 | 219 | -65 | 300 | |||
| 16 Dec | 344.95 | 0.5 | -0.05 | 50.17 | 182 | -16 | 367 | |||
| 13 Dec | 349.95 | 0.55 | -0.55 | 40.93 | 381 | -41 | 383 | |||
|
|
||||||||||
| 12 Dec | 358.25 | 1.1 | -0.90 | 39.51 | 470 | -26 | 423 | |||
| 11 Dec | 364.35 | 2 | 0.35 | 38.75 | 2,000 | 55 | 446 | |||
| 10 Dec | 358.90 | 1.65 | -1.20 | 40.08 | 788 | 4 | 393 | |||
| 9 Dec | 359.85 | 2.85 | 1.30 | 44.74 | 977 | 129 | 381 | |||
| 6 Dec | 353.30 | 1.55 | -0.40 | 38.46 | 334 | 24 | 255 | |||
| 5 Dec | 358.45 | 1.95 | -0.15 | 36.23 | 225 | 13 | 231 | |||
| 4 Dec | 358.60 | 2.1 | 0.55 | 36.26 | 849 | 62 | 218 | |||
| 3 Dec | 348.55 | 1.55 | 0.00 | 39.40 | 349 | 58 | 158 | |||
| 2 Dec | 344.30 | 1.55 | -1.20 | 41.31 | 223 | 31 | 99 | |||
| 29 Nov | 354.45 | 2.75 | 38.40 | 161 | 68 | 68 | ||||
For Poonawalla Fincorp Ltd - strike price 400 expiring on 26DEC2024
Delta for 400 CE is 0.00
Historical price for 400 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 0.00, the open interest changed by -32 which decreased total open position to 0
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 -31 which decreased total open position to 172
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 -35 which decreased total open position to 204
On 20 Dec POONAWALLA was trading at 318.85. 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 -15 which decreased total open position to 251
On 19 Dec POONAWALLA was trading at 324.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 266
On 18 Dec POONAWALLA was trading at 329.85. The strike last trading price was 0.25, 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 282
On 17 Dec POONAWALLA was trading at 340.80. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 52.03, the open interest changed by -65 which decreased total open position to 300
On 16 Dec POONAWALLA was trading at 344.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 50.17, the open interest changed by -16 which decreased total open position to 367
On 13 Dec POONAWALLA was trading at 349.95. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 40.93, the open interest changed by -41 which decreased total open position to 383
On 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 39.51, the open interest changed by -26 which decreased total open position to 423
On 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 38.75, the open interest changed by 55 which increased total open position to 446
On 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 1.65, which was -1.20 lower than the previous day. The implied volatity was 40.08, the open interest changed by 4 which increased total open position to 393
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was 44.74, the open interest changed by 129 which increased total open position to 381
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 38.46, the open interest changed by 24 which increased total open position to 255
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 36.23, the open interest changed by 13 which increased total open position to 231
On 4 Dec POONAWALLA was trading at 358.60. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 36.26, the open interest changed by 62 which increased total open position to 218
On 3 Dec POONAWALLA was trading at 348.55. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 39.40, the open interest changed by 58 which increased total open position to 158
On 2 Dec POONAWALLA was trading at 344.30. The strike last trading price was 1.55, which was -1.20 lower than the previous day. The implied volatity was 41.31, the open interest changed by 31 which increased total open position to 99
On 29 Nov POONAWALLA was trading at 354.45. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was 38.40, the open interest changed by 68 which increased total open position to 68
| POONAWALLA 26DEC2024 400 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 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 321.95 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 318.30 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 318.85 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 324.40 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 329.85 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.80 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 344.95 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 349.95 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 358.25 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 364.35 | 55.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 358.90 | 55.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 359.85 | 55.05 | 10.30 | 100.45 | 1 | 0 | 8 |
| 6 Dec | 353.30 | 44.75 | 8.40 | 33.93 | 9 | 8 | 8 |
| 5 Dec | 358.45 | 36.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 358.60 | 36.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 348.55 | 36.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 344.30 | 36.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 354.45 | 36.35 | - | 0 | 0 | 0 | |
For Poonawalla Fincorp Ltd - strike price 400 expiring on 26DEC2024
Delta for 400 PE is 0.00
Historical price for 400 PE is as follows
On 26 Dec POONAWALLA was trading at 320.45. The strike last trading price was 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 12 Dec POONAWALLA was trading at 358.25. The strike last trading price was 55.05, 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 11 Dec POONAWALLA was trading at 364.35. The strike last trading price was 55.05, 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 10 Dec POONAWALLA was trading at 358.90. The strike last trading price was 55.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec POONAWALLA was trading at 359.85. The strike last trading price was 55.05, which was 10.30 higher than the previous day. The implied volatity was 100.45, the open interest changed by 0 which decreased total open position to 8
On 6 Dec POONAWALLA was trading at 353.30. The strike last trading price was 44.75, which was 8.40 higher than the previous day. The implied volatity was 33.93, the open interest changed by 8 which increased total open position to 8
On 5 Dec POONAWALLA was trading at 358.45. The strike last trading price was 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
