POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.05
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 25.95 | -6.7 | 16.95 | 35 | -8 | 123 | |||
| 3 Apr | 362.50 | 33.05 | 8.05 | - | 93 | 19 | 125 | |||
| 2 Apr | 348.25 | 25 | 2.05 | 34.13 | 17 | 7 | 106 | |||
| 1 Apr | 349.40 | 22.9 | -1.35 | 27.61 | 48 | 9 | 101 | |||
| 28 Mar | 350.45 | 23.8 | -0.75 | 28.92 | 72 | 9 | 92 | |||
| 27 Mar | 338.60 | 24 | -0.7 | 48.31 | 21 | -1 | 83 | |||
| 26 Mar | 342.25 | 24.7 | 1.75 | 45.37 | 21 | -1 | 83 | |||
| 25 Mar | 346.55 | 22.9 | -1.45 | 30.63 | 37 | -3 | 85 | |||
| 24 Mar | 347.30 | 23.7 | 7.1 | 28.11 | 80 | -20 | 90 | |||
| 21 Mar | 334.80 | 16.5 | 7 | 32.24 | 450 | 68 | 110 | |||
| 20 Mar | 318.20 | 9.5 | -1.55 | 34.74 | 32 | 11 | 41 | |||
| 19 Mar | 323.60 | 11.2 | 5.8 | 32.81 | 37 | 15 | 29 | |||
| 18 Mar | 306.25 | 5.4 | 2.8 | 33.00 | 7 | 2 | 12 | |||
| 17 Mar | 289.65 | 2.6 | 0.5 | 34.96 | 25 | 5 | 13 | |||
| 13 Mar | 281.35 | 2.1 | -0.15 | 36.84 | 40 | 0 | 9 | |||
| 12 Mar | 282.85 | 2.25 | -0.3 | 36.07 | 39 | 4 | 9 | |||
| 11 Mar | 283.85 | 2.3 | -0.7 | 34.13 | 26 | -3 | 4 | |||
| 10 Mar | 289.05 | 3 | -18.8 | 34.59 | 18 | 9 | 9 | |||
| 24 Feb | 282.95 | 21.8 | 0 | 9.42 | 0 | 0 | 0 | |||
| 21 Feb | 290.60 | 21.8 | 0 | 7.99 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 290.35 | 21.8 | 0 | 7.96 | 0 | 0 | 0 | |||
| 19 Feb | 285.60 | 21.8 | 0 | 8.50 | 0 | 0 | 0 | |||
| 18 Feb | 290.60 | 21.8 | 0 | 8.96 | 0 | 0 | 0 | |||
| 17 Feb | 285.30 | 21.8 | 0 | 7.92 | 0 | 0 | 0 | |||
| 14 Feb | 286.55 | 21.8 | 0 | 6.37 | 0 | 0 | 0 | |||
| 13 Feb | 298.70 | 21.8 | 0 | 4.61 | 0 | 0 | 0 | |||
| 12 Feb | 291.50 | 21.8 | 0 | 6.93 | 0 | 0 | 0 | |||
| 11 Feb | 299.65 | 21.8 | 0 | 4.53 | 0 | 0 | 0 | |||
| 10 Feb | 309.40 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 7 Feb | 316.70 | 0 | 0 | 1.36 | 0 | 0 | 0 | |||
| 6 Feb | 318.70 | 0 | 0 | 1.19 | 0 | 0 | 0 | |||
| 5 Feb | 317.20 | 0 | 0 | 1.34 | 0 | 0 | 0 | |||
| 4 Feb | 312.95 | 0 | 0 | 2.08 | 0 | 0 | 0 | |||
| 3 Feb | 308.00 | 0 | 0 | 3.01 | 0 | 0 | 0 | |||
| 1 Feb | 308.60 | 0 | 0 | 2.43 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 330 expiring on 24APR2025
Delta for 330 CE is 0.97
Historical price for 330 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 25.95, which was -6.7 lower than the previous day. The implied volatity was 16.95, the open interest changed by -8 which decreased total open position to 123
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 33.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 125
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 25, which was 2.05 higher than the previous day. The implied volatity was 34.13, the open interest changed by 7 which increased total open position to 106
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 22.9, which was -1.35 lower than the previous day. The implied volatity was 27.61, the open interest changed by 9 which increased total open position to 101
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 23.8, which was -0.75 lower than the previous day. The implied volatity was 28.92, the open interest changed by 9 which increased total open position to 92
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 24, which was -0.7 lower than the previous day. The implied volatity was 48.31, the open interest changed by -1 which decreased total open position to 83
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 24.7, which was 1.75 higher than the previous day. The implied volatity was 45.37, the open interest changed by -1 which decreased total open position to 83
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 22.9, which was -1.45 lower than the previous day. The implied volatity was 30.63, the open interest changed by -3 which decreased total open position to 85
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 23.7, which was 7.1 higher than the previous day. The implied volatity was 28.11, the open interest changed by -20 which decreased total open position to 90
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 16.5, which was 7 higher than the previous day. The implied volatity was 32.24, the open interest changed by 68 which increased total open position to 110
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 9.5, which was -1.55 lower than the previous day. The implied volatity was 34.74, the open interest changed by 11 which increased total open position to 41
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 11.2, which was 5.8 higher than the previous day. The implied volatity was 32.81, the open interest changed by 15 which increased total open position to 29
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 5.4, which was 2.8 higher than the previous day. The implied volatity was 33.00, the open interest changed by 2 which increased total open position to 12
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 2.6, which was 0.5 higher than the previous day. The implied volatity was 34.96, the open interest changed by 5 which increased total open position to 13
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 9
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 9
On 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 34.13, the open interest changed by -3 which decreased total open position to 4
On 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 3, which was -18.8 lower than the previous day. The implied volatity was 34.59, the open interest changed by 9 which increased total open position to 9
On 24 Feb POONAWALLA was trading at 282.95. The strike last trading price was 21.8, which was 0 lower than the previous day. The implied volatity was 9.42, 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 21.8, which was 0 lower than the previous day. The implied volatity was 7.99, 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 21.8, which was 0 lower than the previous day. The implied volatity was 7.96, 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 21.8, which was 0 lower than the previous day. The implied volatity was 8.50, 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 21.8, which was 0 lower than the previous day. The implied volatity was 8.96, 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 21.8, which was 0 lower than the previous day. The implied volatity was 7.92, 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 21.8, which was 0 lower than the previous day. The implied volatity was 6.37, 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 21.8, which was 0 lower than the previous day. The implied volatity was 4.61, 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 21.8, which was 0 lower than the previous day. The implied volatity was 6.93, 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 21.8, 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 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 3.00, 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 1.36, 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 1.19, 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 1.34, 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 2.08, 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 3.01, 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 2.43, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.25
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 5.4 | 1.35 | 46.75 | 242 | 20 | 233 |
| 3 Apr | 362.50 | 3.95 | -3.15 | 47.91 | 516 | 86 | 206 |
| 2 Apr | 348.25 | 6.9 | -2.6 | 45.97 | 69 | 24 | 120 |
| 1 Apr | 349.40 | 9.7 | -0.35 | 53.53 | 89 | -2 | 95 |
| 28 Mar | 350.45 | 10.25 | -3.75 | 51.13 | 196 | 21 | 97 |
| 27 Mar | 338.60 | 14.2 | 0.1 | 52.58 | 72 | 30 | 76 |
| 26 Mar | 342.25 | 13.9 | -0.1 | 53.20 | 75 | 11 | 48 |
| 25 Mar | 346.55 | 14 | -0.45 | 56.83 | 9 | 4 | 36 |
| 24 Mar | 347.30 | 14.45 | -4.3 | 58.87 | 27 | 4 | 31 |
| 21 Mar | 334.80 | 19.2 | -5.15 | 55.60 | 42 | 17 | 25 |
| 20 Mar | 318.20 | 24.35 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 323.60 | 24.35 | -15.4 | 53.92 | 1 | 0 | 7 |
| 18 Mar | 306.25 | 39.75 | -25.55 | 70.40 | 9 | 6 | 8 |
| 17 Mar | 289.65 | 65.3 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 281.35 | 65.3 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 282.85 | 65.3 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 283.85 | 65.3 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 289.05 | 65.3 | 0 | 0.00 | 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 | 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 330 expiring on 24APR2025
Delta for 330 PE is -0.23
Historical price for 330 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 5.4, which was 1.35 higher than the previous day. The implied volatity was 46.75, the open interest changed by 20 which increased total open position to 233
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 3.95, which was -3.15 lower than the previous day. The implied volatity was 47.91, the open interest changed by 86 which increased total open position to 206
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 6.9, which was -2.6 lower than the previous day. The implied volatity was 45.97, the open interest changed by 24 which increased total open position to 120
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 9.7, which was -0.35 lower than the previous day. The implied volatity was 53.53, the open interest changed by -2 which decreased total open position to 95
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 10.25, which was -3.75 lower than the previous day. The implied volatity was 51.13, the open interest changed by 21 which increased total open position to 97
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 14.2, which was 0.1 higher than the previous day. The implied volatity was 52.58, the open interest changed by 30 which increased total open position to 76
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 13.9, which was -0.1 lower than the previous day. The implied volatity was 53.20, the open interest changed by 11 which increased total open position to 48
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 14, which was -0.45 lower than the previous day. The implied volatity was 56.83, the open interest changed by 4 which increased total open position to 36
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 14.45, which was -4.3 lower than the previous day. The implied volatity was 58.87, the open interest changed by 4 which increased total open position to 31
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 19.2, which was -5.15 lower than the previous day. The implied volatity was 55.60, the open interest changed by 17 which increased total open position to 25
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 24.35, 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 24.35, which was -15.4 lower than the previous day. The implied volatity was 53.92, the open interest changed by 0 which decreased total open position to 7
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 39.75, which was -25.55 lower than the previous day. The implied volatity was 70.40, the open interest changed by 6 which increased total open position to 8
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 65.3, 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 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 65.3, 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 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 65.3, 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 11 Mar POONAWALLA was trading at 283.85. The strike last trading price was 65.3, 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 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 65.3, 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 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 -, 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
