POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 29.65 | 1.35 | - | 1 | 0 | 11 | |||
| 3 Apr | 362.50 | 28.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 348.25 | 28.3 | -1.35 | 31.12 | 4 | -1 | 10 | |||
| 1 Apr | 349.40 | 29.65 | 0 | 0.00 | 0 | 4 | 0 | |||
|
|
||||||||||
| 28 Mar | 350.45 | 29.65 | -0.2 | 36.48 | 18 | 4 | 9 | |||
| 27 Mar | 338.60 | 29.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 29.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 346.55 | 29.85 | 0 | 0.00 | 0 | -1 | 0 | |||
| 24 Mar | 347.30 | 29.85 | 9.85 | 33.80 | 2 | 0 | 6 | |||
| 21 Mar | 334.80 | 20 | 11.85 | 33.77 | 10 | 7 | 7 | |||
| 20 Mar | 318.20 | 8.15 | 0 | 1.63 | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 8.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 306.25 | 8.15 | 0 | 4.58 | 0 | 0 | 0 | |||
| 17 Mar | 289.65 | 8.15 | 0 | 9.26 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 8.15 | 0 | 11.51 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 8.15 | 0 | 10.32 | 0 | 0 | 0 | |||
| 11 Mar | 283.85 | 8.15 | 0 | 9.59 | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 8.15 | 0 | 8.69 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 325 expiring on 24APR2025
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 29.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 28.3, 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 28.3, which was -1.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by -1 which decreased total open position to 10
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 29.65, 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 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 29.65, which was -0.2 lower than the previous day. The implied volatity was 36.48, the open interest changed by 4 which increased total open position to 9
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 29.85, which was 9.85 higher than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 6
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 20, which was 11.85 higher than the previous day. The implied volatity was 33.77, the open interest changed by 7 which increased total open position to 7
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 1.63, 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 8.15, 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 Mar POONAWALLA was trading at 306.25. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.58, 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 8.15, which was 0 lower than the previous day. The implied volatity was 9.26, 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 8.15, which was 0 lower than the previous day. The implied volatity was 11.51, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.32, 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 8.15, which was 0 lower than the previous day. The implied volatity was 9.59, 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 8.15, which was 0 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.23
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 4.7 | 1.5 | 48.92 | 117 | -2 | 61 |
| 3 Apr | 362.50 | 3.2 | -2.35 | 48.64 | 141 | 3 | 66 |
| 2 Apr | 348.25 | 5.6 | -2.3 | 46.42 | 25 | 15 | 67 |
| 1 Apr | 349.40 | 7.95 | -0.1 | 53.15 | 44 | 15 | 49 |
| 28 Mar | 350.45 | 8.6 | -4.15 | 51.21 | 49 | 19 | 34 |
| 27 Mar | 338.60 | 12.75 | 3.2 | 54.36 | 10 | 0 | 10 |
| 26 Mar | 342.25 | 9.55 | -3.6 | 46.35 | 1 | 0 | 9 |
| 25 Mar | 346.55 | 13.15 | 1.4 | 59.41 | 6 | 4 | 10 |
| 24 Mar | 347.30 | 11.75 | -4.35 | 56.57 | 3 | 1 | 6 |
| 21 Mar | 334.80 | 16.1 | -30.5 | 53.60 | 5 | 0 | 0 |
| 20 Mar | 318.20 | 46.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 323.60 | 46.6 | 0 | 0.19 | 0 | 0 | 0 |
| 18 Mar | 306.25 | 46.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 289.65 | 46.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 46.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 282.85 | 46.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 283.85 | 46.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 289.05 | 46.6 | 0 | - | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 325 expiring on 24APR2025
Delta for 325 PE is -0.20
Historical price for 325 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 4.7, which was 1.5 higher than the previous day. The implied volatity was 48.92, the open interest changed by -2 which decreased total open position to 61
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 3.2, which was -2.35 lower than the previous day. The implied volatity was 48.64, the open interest changed by 3 which increased total open position to 66
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 5.6, which was -2.3 lower than the previous day. The implied volatity was 46.42, the open interest changed by 15 which increased total open position to 67
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 7.95, which was -0.1 lower than the previous day. The implied volatity was 53.15, the open interest changed by 15 which increased total open position to 49
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was 51.21, the open interest changed by 19 which increased total open position to 34
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 12.75, which was 3.2 higher than the previous day. The implied volatity was 54.36, the open interest changed by 0 which decreased total open position to 10
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 9.55, which was -3.6 lower than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 9
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 13.15, which was 1.4 higher than the previous day. The implied volatity was 59.41, the open interest changed by 4 which increased total open position to 10
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 11.75, which was -4.35 lower than the previous day. The implied volatity was 56.57, the open interest changed by 1 which increased total open position to 6
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 16.1, which was -30.5 lower than the previous day. The implied volatity was 53.60, 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 46.6, 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 Mar POONAWALLA was trading at 323.60. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was 0.19, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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
