POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 295 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 | 17.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Apr | 362.50 | 17.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 348.25 | 17.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 349.40 | 17.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 350.45 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 338.60 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 346.55 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 347.30 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 334.80 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 318.20 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 306.25 | 17.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 289.65 | 17.05 | 0 | 0.89 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 17.05 | 0 | 3.30 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 17.05 | 0 | 2.66 | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 17.05 | 0 | 2.20 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 17.05 | 0 | 1.12 | 0 | 0 | 0 | |||
| 7 Mar | 288.45 | 17.05 | 0 | 0.70 | 0 | 0 | 0 | |||
| 6 Mar | 286.25 | 17.05 | 0 | 1.95 | 0 | 0 | 0 | |||
| 3 Mar | 273.80 | 17.05 | 0 | 4.90 | 0 | 0 | 0 | |||
| 28 Feb | 281.30 | 17.05 | 0 | 2.43 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 295 expiring on 24APR2025
Delta for 295 CE is 0.00
Historical price for 295 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 17.05, 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 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 17.05, 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 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 17.05, 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 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 17.05, 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 17.05, 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 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 17.05, 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 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 17.05, 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 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 17.05, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 17.05, 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 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, which was 0 lower than the previous day. The implied volatity was 0.89, 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 17.05, which was 0 lower than the previous day. The implied volatity was 3.30, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.66, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.20, 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 17.05, which was 0 lower than the previous day. The implied volatity was 1.12, 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 17.05, which was 0 lower than the previous day. The implied volatity was 0.70, 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 17.05, which was 0 lower than the previous day. The implied volatity was 1.95, 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 17.05, which was 0 lower than the previous day. The implied volatity was 4.90, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.95 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Apr | 362.50 | 0.95 | -0.35 | 55.40 | 3 | 2 | 7 |
| 2 Apr | 348.25 | 1.3 | -0.6 | 49.47 | 16 | 3 | 5 |
| 1 Apr | 349.40 | 1.9 | -0.95 | 52.67 | 3 | -3 | 1 |
| 28 Mar | 350.45 | 2.85 | -1.4 | 54.51 | 2 | 0 | 4 |
| 27 Mar | 338.60 | 4.25 | 1.05 | 54.72 | 1 | 0 | 3 |
| 26 Mar | 342.25 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 346.55 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 347.30 | 3.2 | -2.3 | 52.41 | 1 | 0 | 3 |
| 21 Mar | 334.80 | 5.5 | -2.5 | 51.55 | 2 | 0 | 3 |
| 20 Mar | 318.20 | 8 | -5.85 | 47.26 | 1 | 0 | 2 |
| 19 Mar | 323.60 | 13.85 | 0 | 0.00 | 0 | 2 | 0 |
| 18 Mar | 306.25 | 13.85 | -12.05 | 52.91 | 2 | 1 | 1 |
| 17 Mar | 289.65 | 25.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 25.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 25.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 283.85 | 25.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 289.05 | 25.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 288.45 | 25.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 286.25 | 25.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 273.80 | 25.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 281.30 | 25.9 | 0 | - | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 295 expiring on 24APR2025
Delta for 295 PE is 0.00
Historical price for 295 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 55.40, the open interest changed by 2 which increased total open position to 7
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 49.47, the open interest changed by 3 which increased total open position to 5
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 52.67, the open interest changed by -3 which decreased total open position to 1
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 2.85, which was -1.4 lower than the previous day. The implied volatity was 54.51, the open interest changed by 0 which decreased total open position to 4
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was 54.72, the open interest changed by 0 which decreased total open position to 3
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 3.2, 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 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 3.2, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 3.2, which was -2.3 lower than the previous day. The implied volatity was 52.41, the open interest changed by 0 which decreased total open position to 3
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 51.55, the open interest changed by 0 which decreased total open position to 3
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 8, which was -5.85 lower than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 2
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 13.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 13.85, which was -12.05 lower than the previous day. The implied volatity was 52.91, the open interest changed by 1 which increased total open position to 1
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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
