POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
08 Apr 2025 12:23 PM IST
| POONAWALLA 24APR2025 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 354.30 | 32.95 | 2.2 | - | 5 | -2 | 31 | |||
| 7 Apr | 345.60 | 30.75 | -0.15 | 23.90 | 45 | 3 | 34 | |||
| 4 Apr | 353.05 | 30.9 | -9.85 | - | 1 | 0 | 32 | |||
| 3 Apr | 362.50 | 40.75 | 8.75 | - | 34 | 5 | 32 | |||
| 2 Apr | 348.25 | 32 | -0.4 | 26.91 | 5 | 0 | 27 | |||
| 1 Apr | 349.40 | 29.95 | -2.45 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 350.45 | 29.95 | 3.7 | - | 24 | 0 | 26 | |||
| 27 Mar | 338.60 | 26.25 | -2.8 | 36.12 | 6 | 0 | 26 | |||
| 26 Mar | 342.25 | 28.9 | -4 | 38.19 | 8 | -1 | 26 | |||
| 25 Mar | 346.55 | 32.9 | 1.05 | 39.71 | 10 | 1 | 28 | |||
| 24 Mar | 347.30 | 31.7 | 10.5 | 28.18 | 11 | 1 | 27 | |||
| 21 Mar | 334.80 | 21.2 | 8.45 | 27.97 | 42 | 1 | 26 | |||
| 20 Mar | 318.20 | 12.75 | -2 | 32.31 | 15 | 1 | 24 | |||
| 19 Mar | 323.60 | 14.5 | 8.8 | 29.00 | 80 | 14 | 23 | |||
| 18 Mar | 306.25 | 5.7 | -19.95 | 26.27 | 9 | 8 | 8 | |||
| 17 Mar | 289.65 | 25.65 | 0 | 7.82 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 25.65 | 0 | 9.77 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 282.85 | 25.65 | 0 | 9.30 | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 25.65 | 0 | 8.59 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 25.65 | 0 | 7.58 | 0 | 0 | 0 | |||
| 26 Feb | 275.70 | 25.65 | 0 | 9.36 | 0 | 0 | 0 | |||
| 25 Feb | 276.20 | 25.65 | 0 | 9.36 | 0 | 0 | 0 | |||
| 24 Feb | 282.95 | 25.65 | 0 | 7.62 | 0 | 0 | 0 | |||
| 21 Feb | 290.60 | 25.65 | 0 | 6.03 | 0 | 0 | 0 | |||
| 20 Feb | 290.35 | 25.65 | 0 | 5.76 | 0 | 0 | 0 | |||
| 19 Feb | 285.60 | 25.65 | 0 | 6.61 | 0 | 0 | 0 | |||
| 18 Feb | 290.60 | 25.65 | 0 | 5.97 | 0 | 0 | 0 | |||
| 17 Feb | 285.30 | 25.65 | 0 | 6.44 | 0 | 0 | 0 | |||
| 14 Feb | 286.55 | 25.65 | 0 | 6.31 | 0 | 0 | 0 | |||
| 13 Feb | 298.70 | 0 | 0 | 3.38 | 0 | 0 | 0 | |||
| 12 Feb | 291.50 | 0 | 0 | 4.95 | 0 | 0 | 0 | |||
| 11 Feb | 299.65 | 0 | 0 | 2.91 | 0 | 0 | 0 | |||
| 10 Feb | 309.40 | 0 | 0 | 1.01 | 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 | 0.07 | 0 | 0 | 0 | |||
| 3 Feb | 308.00 | 0 | 0 | 1.13 | 0 | 0 | 0 | |||
| 1 Feb | 308.60 | 0 | 0 | 0.49 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 320 expiring on 24APR2025
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 8 Apr POONAWALLA was trading at 354.30. The strike last trading price was 32.95, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 30.75, which was -0.15 lower than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 34
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 30.9, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 40.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 32
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 32, which was -0.4 lower than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 27
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 29.95, which was -2.45 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 29.95, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 26.25, which was -2.8 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 26
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 28.9, which was -4 lower than the previous day. The implied volatity was 38.19, the open interest changed by -1 which decreased total open position to 26
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 32.9, which was 1.05 higher than the previous day. The implied volatity was 39.71, the open interest changed by 1 which increased total open position to 28
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 31.7, which was 10.5 higher than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 27
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 21.2, which was 8.45 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 26
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 12.75, which was -2 lower than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 24
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 14.5, which was 8.8 higher than the previous day. The implied volatity was 29.00, the open interest changed by 14 which increased total open position to 23
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 5.7, which was -19.95 lower than the previous day. The implied volatity was 26.27, the open interest changed by 8 which increased total open position to 8
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 7.82, 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 25.65, which was 0 lower than the previous day. The implied volatity was 9.77, 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 25.65, which was 0 lower than the previous day. The implied volatity was 9.30, 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 25.65, which was 0 lower than the previous day. The implied volatity was 8.59, 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 25.65, which was 0 lower than the previous day. The implied volatity was 7.58, 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 25.65, which was 0 lower than the previous day. The implied volatity was 9.36, 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 25.65, which was 0 lower than the previous day. The implied volatity was 9.36, 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 25.65, which was 0 lower than the previous day. The implied volatity was 7.62, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.03, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.76, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.61, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.97, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.44, 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 25.65, which was 0 lower than the previous day. The implied volatity was 6.31, 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 3.38, 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 4.95, 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 2.91, 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 1.01, 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 0.07, 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 1.13, 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 0.49, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.20
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 354.30 | 4.7 | -2.95 | 59.35 | 71 | 1 | 263 |
| 7 Apr | 345.60 | 7.1 | 3.5 | 64.41 | 389 | -55 | 262 |
| 4 Apr | 353.05 | 3.5 | 0.9 | 48.17 | 244 | 45 | 317 |
| 3 Apr | 362.50 | 2.55 | -1.9 | 49.30 | 346 | 66 | 270 |
| 2 Apr | 348.25 | 4.35 | -1.95 | 46.25 | 263 | 6 | 195 |
| 1 Apr | 349.40 | 6.55 | -0.1 | 53.28 | 268 | -9 | 189 |
| 28 Mar | 350.45 | 7.2 | -2.65 | 51.48 | 526 | 82 | 198 |
| 27 Mar | 338.60 | 9.8 | -0.15 | 51.12 | 135 | 39 | 94 |
| 26 Mar | 342.25 | 10.5 | 0.85 | 54.41 | 28 | 0 | 54 |
| 25 Mar | 346.55 | 9.65 | -0.45 | 54.66 | 30 | -3 | 54 |
| 24 Mar | 347.30 | 10.1 | -3 | 56.70 | 37 | -3 | 56 |
| 21 Mar | 334.80 | 13.1 | -5.9 | 51.27 | 73 | 41 | 59 |
| 20 Mar | 318.20 | 19 | 0.45 | 48.82 | 9 | 6 | 18 |
| 19 Mar | 323.60 | 18.55 | -14 | 52.85 | 15 | 4 | 11 |
| 18 Mar | 306.25 | 32.55 | -12.45 | 67.95 | 4 | 2 | 7 |
| 17 Mar | 289.65 | 45 | 0.15 | 75.67 | 1 | 0 | 4 |
| 13 Mar | 281.35 | 44.85 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 282.85 | 44.85 | 2.85 | 59.06 | 1 | 0 | 3 |
| 11 Mar | 283.85 | 42 | 0 | 0.00 | 0 | 3 | 0 |
| 10 Mar | 289.05 | 42 | 10.25 | 62.31 | 3 | 2 | 2 |
| 26 Feb | 275.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 276.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 282.95 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 290.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 290.35 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 285.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 290.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 285.30 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 286.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 298.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 291.50 | 0 | 0 | - | 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 | 0.81 | 0 | 0 | 0 |
| 6 Feb | 318.70 | 0 | 0 | 1.10 | 0 | 0 | 0 |
| 5 Feb | 317.20 | 0 | 0 | 0.93 | 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 320 expiring on 24APR2025
Delta for 320 PE is -0.18
Historical price for 320 PE is as follows
On 8 Apr POONAWALLA was trading at 354.30. The strike last trading price was 4.7, which was -2.95 lower than the previous day. The implied volatity was 59.35, the open interest changed by 1 which increased total open position to 263
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 7.1, which was 3.5 higher than the previous day. The implied volatity was 64.41, the open interest changed by -55 which decreased total open position to 262
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 3.5, which was 0.9 higher than the previous day. The implied volatity was 48.17, the open interest changed by 45 which increased total open position to 317
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 49.30, the open interest changed by 66 which increased total open position to 270
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 4.35, which was -1.95 lower than the previous day. The implied volatity was 46.25, the open interest changed by 6 which increased total open position to 195
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 6.55, which was -0.1 lower than the previous day. The implied volatity was 53.28, the open interest changed by -9 which decreased total open position to 189
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 7.2, which was -2.65 lower than the previous day. The implied volatity was 51.48, the open interest changed by 82 which increased total open position to 198
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 9.8, which was -0.15 lower than the previous day. The implied volatity was 51.12, the open interest changed by 39 which increased total open position to 94
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 10.5, which was 0.85 higher than the previous day. The implied volatity was 54.41, the open interest changed by 0 which decreased total open position to 54
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 9.65, which was -0.45 lower than the previous day. The implied volatity was 54.66, the open interest changed by -3 which decreased total open position to 54
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 10.1, which was -3 lower than the previous day. The implied volatity was 56.70, the open interest changed by -3 which decreased total open position to 56
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 13.1, which was -5.9 lower than the previous day. The implied volatity was 51.27, the open interest changed by 41 which increased total open position to 59
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 19, which was 0.45 higher than the previous day. The implied volatity was 48.82, the open interest changed by 6 which increased total open position to 18
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 18.55, which was -14 lower than the previous day. The implied volatity was 52.85, the open interest changed by 4 which increased total open position to 11
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 32.55, which was -12.45 lower than the previous day. The implied volatity was 67.95, the open interest changed by 2 which increased total open position to 7
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 45, which was 0.15 higher than the previous day. The implied volatity was 75.67, the open interest changed by 0 which decreased total open position to 4
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 44.85, 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 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 44.85, which was 2.85 higher than the previous day. The implied volatity was 59.06, the open interest changed by 0 which decreased total open position to 3
On 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 42, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 42, which was 10.25 higher than the previous day. The implied volatity was 62.31, the open interest changed by 2 which increased total open position to 2
On 26 Feb POONAWALLA was trading at 275.70. 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 25 Feb POONAWALLA was trading at 276.20. 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 24 Feb POONAWALLA was trading at 282.95. 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 21 Feb POONAWALLA was trading at 290.60. 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
On 20 Feb POONAWALLA was trading at 290.35. 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 19 Feb POONAWALLA was trading at 285.60. 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
On 18 Feb POONAWALLA was trading at 290.60. 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
On 17 Feb POONAWALLA was trading at 285.30. 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 14 Feb POONAWALLA was trading at 286.55. 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 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 -, 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 -, 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 0.81, 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 1.10, 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 0.93, 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 -, 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
