POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
07 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 345.60 | 43.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Apr | 353.05 | 43.4 | -2.4 | - | 1 | 0 | 6 | |||
|
|
||||||||||
| 3 Apr | 362.50 | 45.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 348.25 | 45.8 | 0.85 | - | 4 | -1 | 5 | |||
| 1 Apr | 349.40 | 44.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Mar | 350.45 | 44.95 | 33.4 | - | 7 | 2 | 4 | |||
| 27 Mar | 338.60 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 346.55 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 347.30 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 334.80 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 318.20 | 11.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 11.55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Mar | 306.25 | 11.55 | -1.9 | 24.28 | 2 | 1 | 1 | |||
| 17 Mar | 289.65 | 13.45 | 0 | 3.81 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 13.45 | 0 | 6.07 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 13.45 | 0 | 5.44 | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 13.45 | 0 | 4.81 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 13.45 | 0 | 3.86 | 0 | 0 | 0 | |||
| 28 Feb | 281.30 | 13.45 | 0 | 4.92 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 305 expiring on 24APR2025
Delta for 305 CE is 0.00
Historical price for 305 CE is as follows
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 43.4, 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 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 43.4, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 45.8, 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 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 45.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 44.95, 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 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 44.95, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 11.55, 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 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 11.55, 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 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 11.55, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 11.55, 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 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 11.55, 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 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 11.55, 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 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 11.55, 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 11.55, which was -1.9 lower than the previous day. The implied volatity was 24.28, 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 13.45, which was 0 lower than the previous day. The implied volatity was 3.81, 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 13.45, which was 0 lower than the previous day. The implied volatity was 6.07, 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 13.45, which was 0 lower than the previous day. The implied volatity was 5.44, 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 13.45, which was 0 lower than the previous day. The implied volatity was 4.81, 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 13.45, which was 0 lower than the previous day. The implied volatity was 3.86, 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 13.45, 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
| POONAWALLA 24APR2025 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.18
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 345.60 | 4.7 | 2.1 | 68.28 | 24 | 1 | 15 |
| 4 Apr | 353.05 | 2.6 | -0.2 | 56.56 | 5 | 0 | 16 |
| 3 Apr | 362.50 | 2.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 348.25 | 2.8 | 0.1 | 52.04 | 16 | 3 | 19 |
| 1 Apr | 349.40 | 2.7 | -1.05 | 49.74 | 13 | 3 | 16 |
| 28 Mar | 350.45 | 3.75 | -5.3 | 51.16 | 6 | 1 | 13 |
| 27 Mar | 338.60 | 9.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 342.25 | 9.05 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 346.55 | 9.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 347.30 | 9.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 334.80 | 9.05 | -3.15 | 55.72 | 3 | 1 | 13 |
| 20 Mar | 318.20 | 12.2 | -20 | 49.15 | 12 | 10 | 10 |
| 19 Mar | 323.60 | 32.2 | 0 | 6.07 | 0 | 0 | 0 |
| 18 Mar | 306.25 | 32.2 | 0 | 1.44 | 0 | 0 | 0 |
| 17 Mar | 289.65 | 32.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 32.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 32.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 283.85 | 32.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 289.05 | 32.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 281.30 | 32.2 | 0 | - | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 305 expiring on 24APR2025
Delta for 305 PE is -0.16
Historical price for 305 PE is as follows
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 4.7, which was 2.1 higher than the previous day. The implied volatity was 68.28, the open interest changed by 1 which increased total open position to 15
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 2.6, which was -0.2 lower than the previous day. The implied volatity was 56.56, the open interest changed by 0 which decreased total open position to 16
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 2.8, 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 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 52.04, the open interest changed by 3 which increased total open position to 19
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 2.7, which was -1.05 lower than the previous day. The implied volatity was 49.74, the open interest changed by 3 which increased total open position to 16
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 3.75, which was -5.3 lower than the previous day. The implied volatity was 51.16, the open interest changed by 1 which increased total open position to 13
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 9.05, 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 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 9.05, 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 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 9.05, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 9.05, 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 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 9.05, which was -3.15 lower than the previous day. The implied volatity was 55.72, the open interest changed by 1 which increased total open position to 13
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 12.2, which was -20 lower than the previous day. The implied volatity was 49.15, the open interest changed by 10 which increased total open position to 10
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 6.07, 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 32.2, which was 0 lower than the previous day. The implied volatity was 1.44, 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 32.2, 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 32.2, 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 32.2, 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 32.2, 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 32.2, 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 32.2, 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
