`
Related Pages for POONAWALLA
[--[65.84.65.76]--]
POONAWALLA
Poonawalla Fincorp Ltd
353.05 -9.45 (-2.61%)

Back to Option Chain

Historical option data for POONAWALLA

04 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
POONAWALLA 24APR2025 300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
4 Apr 353.05 51.35 -7.85 - 2 -1 39
3 Apr 362.50 59.2 9.4 - 18 -3 41
2 Apr 348.25 49.8 4.6 - 1 0 45
1 Apr 349.40 44.85 -2.1 - 23 -1 46
28 Mar 350.45 45.6 4.75 - 25 6 47
27 Mar 338.60 40.85 -5.15 - 7 1 39
26 Mar 342.25 46 0 43.50 6 1 36
25 Mar 346.55 46 9.85 - 5 2 34
24 Mar 347.30 36.15 0 0.00 0 -31 0
21 Mar 334.80 36.15 13.3 - 56 -31 32
20 Mar 318.20 22.35 -3.3 23.80 12 -7 63
19 Mar 323.60 25.05 9.8 - 42 10 69
18 Mar 306.25 15.5 6.35 27.09 148 31 59
17 Mar 289.65 9.15 2.65 33.14 26 25 27
13 Mar 281.35 6.5 -1.5 33.56 2 1 1
12 Mar 282.85 8 0 0.00 0 0 0
11 Mar 283.85 8 0 0.00 0 0 0
10 Mar 289.05 8 0 0.00 0 0 0
7 Mar 288.45 8 0 0.00 0 -1 0
6 Mar 286.25 8 0 30.05 1 0 1
28 Feb 281.30 35.05 0 4.19 0 0 0
26 Feb 275.70 35.05 0 5.24 0 0 0
25 Feb 276.20 35.05 0 5.24 0 0 0
24 Feb 282.95 35.05 0 3.08 0 0 0
21 Feb 290.60 35.05 0 1.65 0 0 0
20 Feb 290.35 35.05 0 1.37 0 0 0
19 Feb 285.60 35.05 0 2.24 0 0 0
18 Feb 290.60 35.05 0 1.70 0 0 0
17 Feb 285.30 35.05 0 2.11 0 0 0
14 Feb 286.55 35.05 0 2.07 0 0 0
13 Feb 298.70 35.05 0 - 0 0 0
12 Feb 291.50 0 0 0.68 0 0 0
11 Feb 299.65 0 0 - 0 0 0
10 Feb 309.40 0 0 - 0 0 0
7 Feb 316.70 0 0 - 0 0 0
6 Feb 318.70 0 0 - 0 0 0
5 Feb 317.20 0 0 - 0 0 0
4 Feb 312.95 0 0 - 0 0 0
3 Feb 308.00 0 0 - 0 0 0
1 Feb 308.60 0 0 - 0 0 0

For Poonawalla Fincorp Ltd - strike price 300 expiring on 24APR2025

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 51.35, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39


On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 59.2, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 41


On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 49.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45


On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 44.85, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 46


On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 45.6, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 47


On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 40.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 39


On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 43.50, the open interest changed by 1 which increased total open position to 36


On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 46, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34


On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 36.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -31 which decreased total open position to 0


On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 36.15, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 32


On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 22.35, which was -3.3 lower than the previous day. The implied volatity was 23.80, the open interest changed by -7 which decreased total open position to 63


On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 25.05, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 69


On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 15.5, which was 6.35 higher than the previous day. The implied volatity was 27.09, the open interest changed by 31 which increased total open position to 59


On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 9.15, which was 2.65 higher than the previous day. The implied volatity was 33.14, the open interest changed by 25 which increased total open position to 27


On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 1


On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 8, 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 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 8, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 8, 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 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 8, which was 0 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 6 Mar POONAWALLA was trading at 286.25. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 1


On 28 Feb POONAWALLA was trading at 281.30. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0


On 26 Feb POONAWALLA was trading at 275.70. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0


On 25 Feb POONAWALLA was trading at 276.20. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0


On 24 Feb POONAWALLA was trading at 282.95. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0


On 21 Feb POONAWALLA was trading at 290.60. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0


On 20 Feb POONAWALLA was trading at 290.35. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0


On 19 Feb POONAWALLA was trading at 285.60. The strike last trading price was 35.05, 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 18 Feb POONAWALLA was trading at 290.60. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0


On 17 Feb POONAWALLA was trading at 285.30. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0


On 14 Feb POONAWALLA was trading at 286.55. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0


On 13 Feb POONAWALLA was trading at 298.70. The strike last trading price was 35.05, 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 12 Feb POONAWALLA was trading at 291.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0


On 11 Feb POONAWALLA was trading at 299.65. The strike last trading price was 0, 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 Feb POONAWALLA was trading at 309.40. The strike last trading price was 0, 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 Feb POONAWALLA was trading at 316.70. The strike last trading price was 0, 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 Feb POONAWALLA was trading at 318.70. The strike last trading price was 0, 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 5 Feb POONAWALLA was trading at 317.20. The strike last trading price was 0, 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 4 Feb POONAWALLA was trading at 312.95. The strike last trading price was 0, 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 Feb POONAWALLA was trading at 308.00. The strike last trading price was 0, 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 1 Feb POONAWALLA was trading at 308.60. The strike last trading price was 0, 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 300 PE
Delta: -0.06
Vega: 0.10
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
4 Apr 353.05 1.2 0.25 49.84 104 8 176
3 Apr 362.50 0.95 -0.7 51.90 221 -35 167
2 Apr 348.25 1.65 -0.8 48.54 173 -44 203
1 Apr 349.40 2.6 -0.35 53.30 157 19 246
28 Mar 350.45 3.2 -1.3 52.48 447 -23 227
27 Mar 338.60 4.4 -0.6 51.12 120 18 249
26 Mar 342.25 5 0.2 54.35 150 16 221
25 Mar 346.55 4.9 -0.05 55.97 311 80 195
24 Mar 347.30 4.9 -1.8 56.29 241 -5 116
21 Mar 334.80 7.1 -3.55 52.95 190 51 122
20 Mar 318.20 10.55 0.55 50.79 57 22 58
19 Mar 323.60 10 -6.1 51.83 38 11 33
18 Mar 306.25 16.4 -13.6 53.86 26 15 20
17 Mar 289.65 30 0 0.00 0 1 0
13 Mar 281.35 30 1.75 53.39 1 0 4
12 Mar 282.85 28.25 0 0.00 0 0 0
11 Mar 283.85 28.25 0 0.00 0 0 0
10 Mar 289.05 28.25 0 0.00 0 4 0
7 Mar 288.45 28.25 6.8 58.11 4 2 2
6 Mar 286.25 21.45 0 - 0 0 0
28 Feb 281.30 21.45 0 - 0 0 0
26 Feb 275.70 21.45 0 - 0 0 0
25 Feb 276.20 21.45 0 - 0 0 0
24 Feb 282.95 21.45 0 - 0 0 0
21 Feb 290.60 21.45 0 - 0 0 0
20 Feb 290.35 21.45 0 - 0 0 0
19 Feb 285.60 21.45 0 - 0 0 0
18 Feb 290.60 21.45 0 - 0 0 0
17 Feb 285.30 21.45 0 - 0 0 0
14 Feb 286.55 21.45 0 - 0 0 0
13 Feb 298.70 21.45 0 1.16 0 0 0
12 Feb 291.50 21.45 0 0.77 0 0 0
11 Feb 299.65 21.45 0 1.26 0 0 0
10 Feb 309.40 21.45 0 3.48 0 0 0
7 Feb 316.70 21.45 0 4.92 0 0 0
6 Feb 318.70 21.45 0 5.04 0 0 0
5 Feb 317.20 0 0 4.97 0 0 0
4 Feb 312.95 0 0 4.14 0 0 0
3 Feb 308.00 0 0 3.19 0 0 0
1 Feb 308.60 0 0 3.69 0 0 0

For Poonawalla Fincorp Ltd - strike price 300 expiring on 24APR2025

Delta for 300 PE is -0.06

Historical price for 300 PE is as follows

On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 49.84, the open interest changed by 8 which increased total open position to 176


On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 0.95, which was -0.7 lower than the previous day. The implied volatity was 51.90, the open interest changed by -35 which decreased total open position to 167


On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 48.54, the open interest changed by -44 which decreased total open position to 203


On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 53.30, the open interest changed by 19 which increased total open position to 246


On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 3.2, which was -1.3 lower than the previous day. The implied volatity was 52.48, the open interest changed by -23 which decreased total open position to 227


On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 51.12, the open interest changed by 18 which increased total open position to 249


On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 54.35, the open interest changed by 16 which increased total open position to 221


On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 55.97, the open interest changed by 80 which increased total open position to 195


On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 4.9, which was -1.8 lower than the previous day. The implied volatity was 56.29, the open interest changed by -5 which decreased total open position to 116


On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 7.1, which was -3.55 lower than the previous day. The implied volatity was 52.95, the open interest changed by 51 which increased total open position to 122


On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 10.55, which was 0.55 higher than the previous day. The implied volatity was 50.79, the open interest changed by 22 which increased total open position to 58


On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 10, which was -6.1 lower than the previous day. The implied volatity was 51.83, the open interest changed by 11 which increased total open position to 33


On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 16.4, which was -13.6 lower than the previous day. The implied volatity was 53.86, the open interest changed by 15 which increased total open position to 20


On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 30, which was 0 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 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 30, which was 1.75 higher than the previous day. The implied volatity was 53.39, the open interest changed by 0 which decreased total open position to 4


On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 28.25, 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 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 28.25, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 28.25, 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 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 28.25, which was 6.8 higher than the previous day. The implied volatity was 58.11, the open interest changed by 2 which increased total open position to 2


On 6 Mar POONAWALLA was trading at 286.25. The strike last trading price was 21.45, 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 21.45, 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 Feb POONAWALLA was trading at 275.70. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 276.20. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 282.95. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 290.60. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 290.35. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 285.60. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 290.60. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 285.30. The strike last trading price was 21.45, 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 14 Feb POONAWALLA was trading at 286.55. The strike last trading price was 21.45, 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 Feb POONAWALLA was trading at 298.70. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0


On 12 Feb POONAWALLA was trading at 291.50. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0


On 11 Feb POONAWALLA was trading at 299.65. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0


On 10 Feb POONAWALLA was trading at 309.40. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0


On 7 Feb POONAWALLA was trading at 316.70. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0


On 6 Feb POONAWALLA was trading at 318.70. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0


On 5 Feb POONAWALLA was trading at 317.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0


On 4 Feb POONAWALLA was trading at 312.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0


On 3 Feb POONAWALLA was trading at 308.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0


On 1 Feb POONAWALLA was trading at 308.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0