POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
07 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.27
Theta: -0.43
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 345.60 | 21.65 | -7.05 | 46.74 | 75 | 10 | 19 | |||
| 4 Apr | 353.05 | 28.7 | 0 | 0.00 | 0 | -2 | 0 | |||
| 3 Apr | 362.50 | 28.7 | 10.4 | - | 25 | -5 | 6 | |||
| 2 Apr | 348.25 | 18.3 | 1.45 | 22.39 | 3 | 0 | 10 | |||
|
|
||||||||||
| 1 Apr | 349.40 | 16.85 | -3.1 | 18.59 | 3 | 3 | 9 | |||
| 28 Mar | 350.45 | 20.25 | -1.75 | 29.26 | 23 | 3 | 6 | |||
| 27 Mar | 338.60 | 22 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 22 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 346.55 | 22 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 347.30 | 22 | 8 | 31.38 | 8 | 1 | 3 | |||
| 21 Mar | 334.80 | 14 | 7.8 | 32.55 | 2 | 1 | 1 | |||
| 20 Mar | 318.20 | 6.2 | 0 | 4.38 | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 6.2 | 0 | 2.82 | 0 | 0 | 0 | |||
| 18 Mar | 306.25 | 6.2 | 0 | 7.17 | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 335 expiring on 24APR2025
Delta for 335 CE is 0.67
Historical price for 335 CE is as follows
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 21.65, which was -7.05 lower than the previous day. The implied volatity was 46.74, the open interest changed by 10 which increased total open position to 19
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 28.7, 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 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 28.7, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 6
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 18.3, which was 1.45 higher than the previous day. The implied volatity was 22.39, 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 16.85, which was -3.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by 3 which increased total open position to 9
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 20.25, which was -1.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by 3 which increased total open position to 6
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 22, 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 22, 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 22, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 22, which was 8 higher than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 3
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 14, which was 7.8 higher than the previous day. The implied volatity was 32.55, the open interest changed by 1 which increased total open position to 1
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 4.38, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.82, 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 6.2, which was 0 lower than the previous day. The implied volatity was 7.17, 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 0, 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 0, 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
| POONAWALLA 24APR2025 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.28
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 345.60 | 12.7 | 5.5 | 64.16 | 121 | 7 | 74 |
| 4 Apr | 353.05 | 6.9 | 1.75 | 47.04 | 52 | 4 | 67 |
| 3 Apr | 362.50 | 5.1 | -3.65 | 48.14 | 142 | 26 | 63 |
| 2 Apr | 348.25 | 8.65 | -2.5 | 46.30 | 36 | 8 | 37 |
| 1 Apr | 349.40 | 11.15 | -1.25 | 52.29 | 39 | 14 | 28 |
| 28 Mar | 350.45 | 12.75 | -0.85 | 52.92 | 27 | 2 | 14 |
| 27 Mar | 338.60 | 13.6 | 0 | 0.00 | 0 | 5 | 0 |
| 26 Mar | 342.25 | 13.6 | -1.4 | 46.49 | 5 | 0 | 7 |
| 25 Mar | 346.55 | 15 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 347.30 | 15 | -6.7 | 54.90 | 7 | 2 | 6 |
| 21 Mar | 334.80 | 21.7 | -32.9 | 55.59 | 4 | 0 | 0 |
| 20 Mar | 318.20 | 54.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 323.60 | 54.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 306.25 | 54.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 281.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 282.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 335 expiring on 24APR2025
Delta for 335 PE is -0.36
Historical price for 335 PE is as follows
On 7 Apr POONAWALLA was trading at 345.60. The strike last trading price was 12.7, which was 5.5 higher than the previous day. The implied volatity was 64.16, the open interest changed by 7 which increased total open position to 74
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 6.9, which was 1.75 higher than the previous day. The implied volatity was 47.04, the open interest changed by 4 which increased total open position to 67
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 5.1, which was -3.65 lower than the previous day. The implied volatity was 48.14, the open interest changed by 26 which increased total open position to 63
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 8.65, which was -2.5 lower than the previous day. The implied volatity was 46.30, the open interest changed by 8 which increased total open position to 37
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 11.15, which was -1.25 lower than the previous day. The implied volatity was 52.29, the open interest changed by 14 which increased total open position to 28
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 12.75, which was -0.85 lower than the previous day. The implied volatity was 52.92, the open interest changed by 2 which increased total open position to 14
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 13.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 13.6, which was -1.4 lower than the previous day. The implied volatity was 46.49, the open interest changed by 0 which decreased total open position to 7
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 15, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 15, which was -6.7 lower than the previous day. The implied volatity was 54.90, the open interest changed by 2 which increased total open position to 6
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 21.7, which was -32.9 lower than the previous day. The implied volatity was 55.59, 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 54.6, 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 54.6, 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 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 54.6, 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 0, 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 0, 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
