POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 40.9 | -8.7 | - | 1 | 0 | 10 | |||
| 3 Apr | 362.50 | 49.6 | 8.55 | - | 1 | 0 | 11 | |||
| 2 Apr | 348.25 | 41.05 | 3.65 | - | 1 | 0 | 10 | |||
| 1 Apr | 349.40 | 37.4 | -0.9 | - | 8 | 4 | 10 | |||
| 28 Mar | 350.45 | 37.6 | 0.6 | - | 5 | -1 | 6 | |||
| 27 Mar | 338.60 | 37 | 1.3 | 47.89 | 5 | -4 | 7 | |||
| 26 Mar | 342.25 | 35.7 | -4.95 | 34.11 | 4 | 0 | 11 | |||
| 25 Mar | 346.55 | 40.65 | 0 | 0.00 | 0 | -2 | 0 | |||
| 24 Mar | 347.30 | 40.65 | 15.45 | 28.99 | 11 | 3 | 16 | |||
| 21 Mar | 334.80 | 25.2 | 6.2 | - | 11 | -5 | 13 | |||
| 20 Mar | 318.20 | 19 | 2.15 | 33.12 | 39 | -9 | 17 | |||
| 19 Mar | 323.60 | 16.85 | 5.65 | 17.41 | 29 | 13 | 27 | |||
| 18 Mar | 306.25 | 11.2 | -18.9 | 29.89 | 20 | 13 | 13 | |||
| 17 Mar | 289.65 | 30.1 | 0 | 5.20 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 30.1 | 0 | 7.49 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 30.1 | 0 | 6.97 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 283.85 | 30.1 | 0 | 6.20 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 30.1 | 0 | 4.90 | 0 | 0 | 0 | |||
| 26 Feb | 275.70 | 30.1 | 0 | 7.33 | 0 | 0 | 0 | |||
| 25 Feb | 276.20 | 30.1 | 0 | 7.33 | 0 | 0 | 0 | |||
| 24 Feb | 282.95 | 30.1 | 0 | 5.52 | 0 | 0 | 0 | |||
| 21 Feb | 290.60 | 30.1 | 0 | 3.87 | 0 | 0 | 0 | |||
| 20 Feb | 290.35 | 30.1 | 0 | 3.61 | 0 | 0 | 0 | |||
| 19 Feb | 285.60 | 30.1 | 0 | 4.53 | 0 | 0 | 0 | |||
| 18 Feb | 290.60 | 30.1 | 0 | 3.86 | 0 | 0 | 0 | |||
| 17 Feb | 285.30 | 30.1 | 0 | 3.94 | 0 | 0 | 0 | |||
| 14 Feb | 286.55 | 30.1 | 0 | 3.83 | 0 | 0 | 0 | |||
| 13 Feb | 298.70 | 0 | 0 | 1.32 | 0 | 0 | 0 | |||
| 12 Feb | 291.50 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||
| 11 Feb | 299.65 | 0 | 0 | 0.82 | 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 310 expiring on 24APR2025
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 40.9, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 49.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 41.05, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 37.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 37.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 37, which was 1.3 higher than the previous day. The implied volatity was 47.89, the open interest changed by -4 which decreased total open position to 7
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 35.7, which was -4.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 11
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 40.65, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 40.65, which was 15.45 higher than the previous day. The implied volatity was 28.99, the open interest changed by 3 which increased total open position to 16
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 25.2, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 13
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 19, which was 2.15 higher than the previous day. The implied volatity was 33.12, the open interest changed by -9 which decreased total open position to 17
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 16.85, which was 5.65 higher than the previous day. The implied volatity was 17.41, the open interest changed by 13 which increased total open position to 27
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 11.2, which was -18.9 lower than the previous day. The implied volatity was 29.89, the open interest changed by 13 which increased total open position to 13
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 5.20, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.49, 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 30.1, which was 0 lower than the previous day. The implied volatity was 6.97, 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 30.1, which was 0 lower than the previous day. The implied volatity was 6.20, 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 30.1, 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 26 Feb POONAWALLA was trading at 275.70. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 7.33, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.33, 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 30.1, which was 0 lower than the previous day. The implied volatity was 5.52, 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 30.1, which was 0 lower than the previous day. The implied volatity was 3.87, 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 30.1, which was 0 lower than the previous day. The implied volatity was 3.61, 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 30.1, which was 0 lower than the previous day. The implied volatity was 4.53, 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 30.1, 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 17 Feb POONAWALLA was trading at 285.30. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 3.94, 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 30.1, which was 0 lower than the previous day. The implied volatity was 3.83, 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 0, which was 0 lower than the previous day. The implied volatity was 1.32, 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 2.88, 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 0.82, 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 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.15
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 2 | 0.45 | 48.31 | 142 | -7 | 59 |
| 3 Apr | 362.50 | 1.55 | -1.2 | 50.32 | 86 | -17 | 66 |
| 2 Apr | 348.25 | 2.65 | -1.3 | 46.92 | 46 | -3 | 83 |
| 1 Apr | 349.40 | 4.15 | -0.6 | 52.85 | 32 | 4 | 86 |
| 28 Mar | 350.45 | 4.9 | -1.9 | 51.99 | 129 | 3 | 82 |
| 27 Mar | 338.60 | 6.75 | -0.65 | 51.20 | 26 | -2 | 79 |
| 26 Mar | 342.25 | 7.5 | 1.25 | 54.72 | 33 | 1 | 81 |
| 25 Mar | 346.55 | 6.25 | -0.9 | 52.71 | 33 | 3 | 81 |
| 24 Mar | 347.30 | 7.2 | -2.45 | 56.55 | 142 | 62 | 78 |
| 21 Mar | 334.80 | 9.65 | -4.35 | 51.75 | 18 | 14 | 15 |
| 20 Mar | 318.20 | 14 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 323.60 | 14 | -12.3 | 52.54 | 1 | 0 | 0 |
| 18 Mar | 306.25 | 26.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 289.65 | 26.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 26.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 26.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 283.85 | 26.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 289.05 | 26.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 275.70 | 26.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 276.20 | 26.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 282.95 | 26.3 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 290.60 | 26.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 290.35 | 26.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 285.60 | 26.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 290.60 | 26.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 285.30 | 26.3 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 286.55 | 26.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 298.70 | 26.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 291.50 | 26.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 299.65 | 26.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 309.40 | 26.3 | 0 | 1.29 | 0 | 0 | 0 |
| 7 Feb | 316.70 | 26.3 | 0 | 2.48 | 0 | 0 | 0 |
| 6 Feb | 318.70 | 0 | 0 | 3.09 | 0 | 0 | 0 |
| 5 Feb | 317.20 | 0 | 0 | 2.93 | 0 | 0 | 0 |
| 4 Feb | 312.95 | 0 | 0 | 2.06 | 0 | 0 | 0 |
| 3 Feb | 308.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
| 1 Feb | 308.60 | 0 | 0 | 1.64 | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 310 expiring on 24APR2025
Delta for 310 PE is -0.10
Historical price for 310 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 48.31, the open interest changed by -7 which decreased total open position to 59
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 1.55, which was -1.2 lower than the previous day. The implied volatity was 50.32, the open interest changed by -17 which decreased total open position to 66
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 2.65, which was -1.3 lower than the previous day. The implied volatity was 46.92, the open interest changed by -3 which decreased total open position to 83
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 4.15, which was -0.6 lower than the previous day. The implied volatity was 52.85, the open interest changed by 4 which increased total open position to 86
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 4.9, which was -1.9 lower than the previous day. The implied volatity was 51.99, the open interest changed by 3 which increased total open position to 82
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 6.75, which was -0.65 lower than the previous day. The implied volatity was 51.20, the open interest changed by -2 which decreased total open position to 79
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 7.5, which was 1.25 higher than the previous day. The implied volatity was 54.72, the open interest changed by 1 which increased total open position to 81
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 6.25, which was -0.9 lower than the previous day. The implied volatity was 52.71, the open interest changed by 3 which increased total open position to 81
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 7.2, which was -2.45 lower than the previous day. The implied volatity was 56.55, the open interest changed by 62 which increased total open position to 78
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 9.65, which was -4.35 lower than the previous day. The implied volatity was 51.75, the open interest changed by 14 which increased total open position to 15
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 14, 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 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 14, which was -12.3 lower than the previous day. The implied volatity was 52.54, 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 26.3, 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 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 26.3, 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 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 26.3, 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 26.3, 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 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 26.3, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 26.3, 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 26 Feb POONAWALLA was trading at 275.70. The strike last trading price was 26.3, 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 25 Feb POONAWALLA was trading at 276.20. The strike last trading price was 26.3, 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 24 Feb POONAWALLA was trading at 282.95. The strike last trading price was 26.3, 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 21 Feb POONAWALLA was trading at 290.60. The strike last trading price was 26.3, 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 20 Feb POONAWALLA was trading at 290.35. The strike last trading price was 26.3, 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 19 Feb POONAWALLA was trading at 285.60. The strike last trading price was 26.3, 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 18 Feb POONAWALLA was trading at 290.60. The strike last trading price was 26.3, 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 17 Feb POONAWALLA was trading at 285.30. The strike last trading price was 26.3, 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 14 Feb POONAWALLA was trading at 286.55. The strike last trading price was 26.3, 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 13 Feb POONAWALLA was trading at 298.70. The strike last trading price was 26.3, 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 Feb POONAWALLA was trading at 291.50. The strike last trading price was 26.3, 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 11 Feb POONAWALLA was trading at 299.65. The strike last trading price was 26.3, 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 10 Feb POONAWALLA was trading at 309.40. The strike last trading price was 26.3, which was 0 lower than the previous day. The implied volatity was 1.29, 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 26.3, which was 0 lower than the previous day. The implied volatity was 2.48, 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 3.09, 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 2.93, 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 2.06, 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 1.19, 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 1.64, the open interest changed by 0 which decreased total open position to 0
