POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 71.55 | 0 | 0.00 | 0 | -2 | 0 | |||
| 3 Apr | 362.50 | 71.55 | 7.7 | - | 3 | 0 | 16 | |||
| 2 Apr | 348.25 | 63.85 | 5.8 | - | 4 | 0 | 16 | |||
| 1 Apr | 349.40 | 58.05 | -5.5 | - | 14 | 2 | 2 | |||
| 28 Mar | 350.45 | 63.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 338.60 | 63.55 | 0 | 0.00 | 0 | -2 | 0 | |||
| 26 Mar | 342.25 | 63.55 | 4.15 | 66.40 | 4 | 0 | 4 | |||
| 25 Mar | 346.55 | 59.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 24 Mar | 347.30 | 59.4 | 38.05 | - | 4 | 0 | 0 | |||
| 21 Mar | 334.80 | 21.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 318.20 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 306.25 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 289.65 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 21.35 | 0 | 0.46 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 288.45 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 286.25 | 21.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 273.80 | 21.35 | 0 | 2.24 | 0 | 0 | 0 | |||
| 28 Feb | 281.30 | 21.35 | 0 | - | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 285 expiring on 24APR2025
Delta for 285 CE is 0.00
Historical price for 285 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 71.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 71.55, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 63.85, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 58.05, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 63.55, which was 0 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 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 63.55, which was 4.15 higher than the previous day. The implied volatity was 66.40, the open interest changed by 0 which decreased total open position to 4
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 59.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 59.4, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POONAWALLA was trading at 286.25. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar POONAWALLA was trading at 273.80. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 28 Feb POONAWALLA was trading at 281.30. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.08
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 1 | 0.4 | 59.30 | 2 | 0 | 19 |
| 3 Apr | 362.50 | 0.6 | -0.25 | 56.85 | 11 | -2 | 23 |
| 2 Apr | 348.25 | 0.75 | -1.75 | 50.76 | 60 | 18 | 27 |
| 1 Apr | 349.40 | 2.5 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 350.45 | 2.5 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 338.60 | 2.5 | 0.4 | 53.68 | 1 | 0 | 9 |
| 26 Mar | 342.25 | 2.1 | -0.45 | 51.94 | 2 | 0 | 9 |
| 25 Mar | 346.55 | 2.55 | -1.3 | 56.00 | 12 | 5 | 14 |
| 24 Mar | 347.30 | 3.85 | 0 | 0.00 | 0 | 9 | 0 |
| 21 Mar | 334.80 | 3.85 | -16.45 | 52.76 | 9 | 7 | 7 |
| 20 Mar | 318.20 | 20.3 | 0 | 11.09 | 0 | 0 | 0 |
| 19 Mar | 323.60 | 20.3 | 0 | 12.23 | 0 | 0 | 0 |
| 18 Mar | 306.25 | 20.3 | 0 | 7.35 | 0 | 0 | 0 |
| 17 Mar | 289.65 | 20.3 | 0 | 2.58 | 0 | 0 | 0 |
| 13 Mar | 281.35 | 20.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 20.3 | 0 | 0.23 | 0 | 0 | 0 |
| 11 Mar | 283.85 | 20.3 | 0 | 1.19 | 0 | 0 | 0 |
| 10 Mar | 289.05 | 20.3 | 0 | 2.08 | 0 | 0 | 0 |
| 7 Mar | 288.45 | 20.3 | 0 | 2.30 | 0 | 0 | 0 |
| 6 Mar | 286.25 | 20.3 | 0 | 1.40 | 0 | 0 | 0 |
| 3 Mar | 273.80 | 20.3 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 281.30 | 20.3 | 0 | 0.41 | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 285 expiring on 24APR2025
Delta for 285 PE is -0.05
Historical price for 285 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 1, which was 0.4 higher than the previous day. The implied volatity was 59.30, the open interest changed by 0 which decreased total open position to 19
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 56.85, the open interest changed by -2 which decreased total open position to 23
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 0.75, which was -1.75 lower than the previous day. The implied volatity was 50.76, the open interest changed by 18 which increased total open position to 27
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 2.5, which was 0 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 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 2.5, which was 0 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 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 2.5, which was 0.4 higher than the previous day. The implied volatity was 53.68, the open interest changed by 0 which decreased total open position to 9
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 51.94, the open interest changed by 0 which decreased total open position to 9
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 2.55, which was -1.3 lower than the previous day. The implied volatity was 56.00, the open interest changed by 5 which increased total open position to 14
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 3.85, which was -16.45 lower than the previous day. The implied volatity was 52.76, the open interest changed by 7 which increased total open position to 7
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 12.23, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POONAWALLA was trading at 286.25. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 3 Mar POONAWALLA was trading at 273.80. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb POONAWALLA was trading at 281.30. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
