POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.22
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 17.65 | -7.35 | 21.86 | 244 | -43 | 176 | |||
| 3 Apr | 362.50 | 25.55 | 6.7 | - | 346 | 21 | 218 | |||
| 2 Apr | 348.25 | 18.5 | 1.95 | 35.62 | 43 | -9 | 198 | |||
|
|
||||||||||
| 1 Apr | 349.40 | 16.5 | -1.5 | 30.36 | 180 | 14 | 207 | |||
| 28 Mar | 350.45 | 17.55 | -0.95 | 31.06 | 194 | 22 | 193 | |||
| 27 Mar | 338.60 | 18.05 | -0.1 | 46.67 | 204 | 39 | 171 | |||
| 26 Mar | 342.25 | 18.85 | 0.65 | 44.45 | 155 | 64 | 131 | |||
| 25 Mar | 346.55 | 18 | -2.2 | 34.80 | 113 | 1 | 67 | |||
| 24 Mar | 347.30 | 20 | 7.25 | 36.40 | 182 | -23 | 66 | |||
| 21 Mar | 334.80 | 12.75 | 6.1 | 35.21 | 174 | 57 | 85 | |||
| 20 Mar | 318.20 | 6.5 | -1.35 | 35.19 | 29 | 2 | 29 | |||
| 19 Mar | 323.60 | 7.95 | 4.4 | 33.92 | 42 | 21 | 27 | |||
| 18 Mar | 306.25 | 3.5 | -14.9 | 33.57 | 6 | 3 | 3 | |||
| 13 Mar | 281.35 | 18.4 | 0 | 14.50 | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 18.4 | 0 | 14.04 | 0 | 0 | 0 | |||
| 21 Feb | 290.60 | 18.4 | 0 | 9.76 | 0 | 0 | 0 | |||
| 20 Feb | 290.35 | 18.4 | 0 | 10.16 | 0 | 0 | 0 | |||
| 18 Feb | 290.60 | 18.4 | 0 | 10.62 | 0 | 0 | 0 | |||
| 13 Feb | 298.70 | 18.4 | 0 | 6.49 | 0 | 0 | 0 | |||
| 12 Feb | 291.50 | 18.4 | 0 | 8.65 | 0 | 0 | 0 | |||
| 11 Feb | 299.65 | 18.4 | 0 | 6.38 | 0 | 0 | 0 | |||
| 10 Feb | 309.40 | 18.4 | 0 | 4.62 | 0 | 0 | 0 | |||
| 7 Feb | 316.70 | 0 | 0 | 3.32 | 0 | 0 | 0 | |||
| 6 Feb | 318.70 | 0 | 0 | 3.04 | 0 | 0 | 0 | |||
| 5 Feb | 317.20 | 0 | 0 | 3.16 | 0 | 0 | 0 | |||
| 4 Feb | 312.95 | 0 | 0 | 3.97 | 0 | 0 | 0 | |||
| 3 Feb | 308.00 | 0 | 0 | 4.85 | 0 | 0 | 0 | |||
| 1 Feb | 308.60 | 0 | 0 | 4.27 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 340 expiring on 24APR2025
Delta for 340 CE is 0.82
Historical price for 340 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 17.65, which was -7.35 lower than the previous day. The implied volatity was 21.86, the open interest changed by -43 which decreased total open position to 176
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 25.55, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 218
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 18.5, which was 1.95 higher than the previous day. The implied volatity was 35.62, the open interest changed by -9 which decreased total open position to 198
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 16.5, which was -1.5 lower than the previous day. The implied volatity was 30.36, the open interest changed by 14 which increased total open position to 207
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 17.55, which was -0.95 lower than the previous day. The implied volatity was 31.06, the open interest changed by 22 which increased total open position to 193
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 18.05, which was -0.1 lower than the previous day. The implied volatity was 46.67, the open interest changed by 39 which increased total open position to 171
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 18.85, which was 0.65 higher than the previous day. The implied volatity was 44.45, the open interest changed by 64 which increased total open position to 131
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 18, which was -2.2 lower than the previous day. The implied volatity was 34.80, the open interest changed by 1 which increased total open position to 67
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 20, which was 7.25 higher than the previous day. The implied volatity was 36.40, the open interest changed by -23 which decreased total open position to 66
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 12.75, which was 6.1 higher than the previous day. The implied volatity was 35.21, the open interest changed by 57 which increased total open position to 85
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 6.5, which was -1.35 lower than the previous day. The implied volatity was 35.19, the open interest changed by 2 which increased total open position to 29
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 7.95, which was 4.4 higher than the previous day. The implied volatity was 33.92, the open interest changed by 21 which increased total open position to 27
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 3.5, which was -14.9 lower than the previous day. The implied volatity was 33.57, the open interest changed by 3 which increased total open position to 3
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 14.50, 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 18.4, which was 0 lower than the previous day. The implied volatity was 14.04, 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 18.4, which was 0 lower than the previous day. The implied volatity was 9.76, 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 18.4, which was 0 lower than the previous day. The implied volatity was 10.16, 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 18.4, which was 0 lower than the previous day. The implied volatity was 10.62, 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 18.4, which was 0 lower than the previous day. The implied volatity was 6.49, 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 18.4, which was 0 lower than the previous day. The implied volatity was 8.65, 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 18.4, which was 0 lower than the previous day. The implied volatity was 6.38, 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 18.4, which was 0 lower than the previous day. The implied volatity was 4.62, 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 3.32, 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 3.04, 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 3.16, 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 3.97, 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 4.85, 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 4.27, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.30
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 8.75 | 2.25 | 47.68 | 219 | 5 | 192 |
| 3 Apr | 362.50 | 6.35 | -4.4 | 48.05 | 382 | 57 | 185 |
| 2 Apr | 348.25 | 10.5 | -3.25 | 46.13 | 130 | -6 | 128 |
| 1 Apr | 349.40 | 13.95 | -0.3 | 54.55 | 345 | 43 | 134 |
| 28 Mar | 350.45 | 15.05 | -2.7 | 53.46 | 206 | 8 | 91 |
| 27 Mar | 338.60 | 18 | -0.95 | 50.07 | 93 | -15 | 81 |
| 26 Mar | 342.25 | 19 | 0.75 | 54.58 | 80 | 12 | 95 |
| 25 Mar | 346.55 | 18.75 | -0.2 | 57.87 | 114 | -6 | 83 |
| 24 Mar | 347.30 | 18.8 | -5.35 | 59.04 | 260 | 13 | 89 |
| 21 Mar | 334.80 | 24.15 | -6.7 | 55.04 | 71 | 56 | 72 |
| 20 Mar | 318.20 | 30.85 | 0 | 0.00 | 0 | 9 | 0 |
| 19 Mar | 323.60 | 30.85 | -14.85 | 55.62 | 10 | 7 | 14 |
| 18 Mar | 306.25 | 45.7 | -18.8 | 68.26 | 7 | 1 | 6 |
| 13 Mar | 281.35 | 64.5 | 0.85 | 67.82 | 1 | 0 | 4 |
| 12 Mar | 282.85 | 62.7 | 18.55 | 66.39 | 4 | 3 | 3 |
| 21 Feb | 290.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 290.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 290.60 | 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 340 expiring on 24APR2025
Delta for 340 PE is -0.32
Historical price for 340 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 8.75, which was 2.25 higher than the previous day. The implied volatity was 47.68, the open interest changed by 5 which increased total open position to 192
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 6.35, which was -4.4 lower than the previous day. The implied volatity was 48.05, the open interest changed by 57 which increased total open position to 185
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 10.5, which was -3.25 lower than the previous day. The implied volatity was 46.13, the open interest changed by -6 which decreased total open position to 128
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 13.95, which was -0.3 lower than the previous day. The implied volatity was 54.55, the open interest changed by 43 which increased total open position to 134
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 15.05, which was -2.7 lower than the previous day. The implied volatity was 53.46, the open interest changed by 8 which increased total open position to 91
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 18, which was -0.95 lower than the previous day. The implied volatity was 50.07, the open interest changed by -15 which decreased total open position to 81
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 19, which was 0.75 higher than the previous day. The implied volatity was 54.58, the open interest changed by 12 which increased total open position to 95
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 18.75, which was -0.2 lower than the previous day. The implied volatity was 57.87, the open interest changed by -6 which decreased total open position to 83
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 18.8, which was -5.35 lower than the previous day. The implied volatity was 59.04, the open interest changed by 13 which increased total open position to 89
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 24.15, which was -6.7 lower than the previous day. The implied volatity was 55.04, the open interest changed by 56 which increased total open position to 72
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 30.85, which was 0 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 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 30.85, which was -14.85 lower than the previous day. The implied volatity was 55.62, the open interest changed by 7 which increased total open position to 14
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 45.7, which was -18.8 lower than the previous day. The implied volatity was 68.26, the open interest changed by 1 which increased total open position to 6
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 64.5, which was 0.85 higher than the previous day. The implied volatity was 67.82, the open interest changed by 0 which decreased total open position to 4
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 62.7, which was 18.55 higher than the previous day. The implied volatity was 66.39, the open interest changed by 3 which increased total open position to 3
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 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 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
