POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 40.45 | 7.5 | - | 3 | 0 | 13 | |||
| 3 Apr | 362.50 | 32.95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 348.25 | 32.95 | -2.8 | - | 2 | 0 | 13 | |||
| 1 Apr | 349.40 | 33.65 | -2.1 | 0.00 | 0 | 9 | 0 | |||
| 28 Mar | 350.45 | 33.65 | -1.3 | - | 20 | 9 | 12 | |||
| 27 Mar | 338.60 | 34.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 34.95 | -3.65 | 45.00 | 2 | 1 | 4 | |||
| 25 Mar | 346.55 | 38.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 347.30 | 38.6 | 17.85 | 40.09 | 1 | 0 | 3 | |||
| 21 Mar | 334.80 | 20.75 | 3.4 | - | 1 | 0 | 3 | |||
| 20 Mar | 318.20 | 17.35 | 0 | 0.00 | 0 | 3 | 0 | |||
| 19 Mar | 323.60 | 17.35 | 6.85 | 28.82 | 3 | 1 | 1 | |||
| 18 Mar | 306.25 | 10.5 | 0 | 2.01 | 0 | 0 | 0 | |||
| 17 Mar | 289.65 | 10.5 | 0 | 6.59 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 10.5 | 0 | 8.53 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 10.5 | 0 | 7.93 | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 10.5 | 0 | 7.35 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 10.5 | 0 | 6.40 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 315 expiring on 24APR2025
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 40.45, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 32.95, 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 32.95, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 33.65, which was -2.1 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 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 33.65, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 12
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 34.95, 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 34.95, which was -3.65 lower than the previous day. The implied volatity was 45.00, the open interest changed by 1 which increased total open position to 4
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 38.6, 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 38.6, which was 17.85 higher than the previous day. The implied volatity was 40.09, 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 20.75, which was 3.4 higher than the previous day. The implied volatity was -, 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 17.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 17.35, which was 6.85 higher than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 1
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 2.01, 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 10.5, which was 0 lower than the previous day. The implied volatity was 6.59, 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 10.5, which was 0 lower than the previous day. The implied volatity was 8.53, 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 10.5, which was 0 lower than the previous day. The implied volatity was 7.93, 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 10.5, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.18
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 2.95 | 1 | 49.83 | 36 | 15 | 54 |
| 3 Apr | 362.50 | 1.95 | -1.5 | 49.45 | 41 | -3 | 39 |
| 2 Apr | 348.25 | 3.4 | -1.65 | 46.50 | 19 | 3 | 42 |
| 1 Apr | 349.40 | 5.2 | -0.6 | 52.84 | 50 | 23 | 39 |
| 28 Mar | 350.45 | 5.95 | -2.5 | 51.67 | 27 | 4 | 16 |
| 27 Mar | 338.60 | 8.45 | 0 | 52.05 | 27 | -3 | 8 |
| 26 Mar | 342.25 | 8.35 | -0.1 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 346.55 | 8.35 | -0.1 | 0.00 | 0 | 10 | 0 |
| 24 Mar | 347.30 | 8.35 | -0.4 | 55.90 | 10 | 1 | 2 |
| 21 Mar | 334.80 | 8.75 | -30.35 | 44.33 | 1 | 0 | 0 |
| 20 Mar | 318.20 | 39.1 | 0 | 1.80 | 0 | 0 | 0 |
| 19 Mar | 323.60 | 39.1 | 0 | 3.16 | 0 | 0 | 0 |
| 18 Mar | 306.25 | 39.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 289.65 | 39.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 39.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 39.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 283.85 | 39.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 289.05 | 39.1 | 0 | - | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 315 expiring on 24APR2025
Delta for 315 PE is -0.13
Historical price for 315 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 2.95, which was 1 higher than the previous day. The implied volatity was 49.83, the open interest changed by 15 which increased total open position to 54
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 1.95, which was -1.5 lower than the previous day. The implied volatity was 49.45, the open interest changed by -3 which decreased total open position to 39
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was 46.50, the open interest changed by 3 which increased total open position to 42
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 52.84, the open interest changed by 23 which increased total open position to 39
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 5.95, which was -2.5 lower than the previous day. The implied volatity was 51.67, the open interest changed by 4 which increased total open position to 16
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 52.05, the open interest changed by -3 which decreased total open position to 8
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 8.35, which was -0.1 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 8.35, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 8.35, which was -0.4 lower than the previous day. The implied volatity was 55.90, the open interest changed by 1 which increased total open position to 2
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 8.75, which was -30.35 lower than the previous day. The implied volatity was 44.33, 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 39.1, which was 0 lower than the previous day. The implied volatity was 1.80, 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 39.1, which was 0 lower than the previous day. The implied volatity was 3.16, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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
