POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.32
Theta: -0.32
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 353.05 | 14 | -4.35 | 32.91 | 427 | 20 | 302 | |||
| 3 Apr | 362.50 | 19 | 5.25 | 25.60 | 779 | 3 | 284 | |||
| 2 Apr | 348.25 | 14.05 | 1.8 | 39.08 | 225 | -54 | 285 | |||
| 1 Apr | 349.40 | 12 | -1.8 | 33.64 | 524 | -2 | 340 | |||
| 28 Mar | 350.45 | 13 | -0.65 | 33.70 | 724 | 38 | 342 | |||
| 27 Mar | 338.60 | 13 | -0.75 | 44.67 | 222 | 27 | 304 | |||
| 26 Mar | 342.25 | 14.15 | -0.3 | 44.18 | 560 | 37 | 277 | |||
| 25 Mar | 346.55 | 13.9 | -1.7 | 37.39 | 335 | 13 | 241 | |||
| 24 Mar | 347.30 | 15.55 | 6.25 | 38.48 | 595 | 161 | 228 | |||
| 21 Mar | 334.80 | 9.2 | 4.45 | 36.00 | 131 | 50 | 60 | |||
| 20 Mar | 318.20 | 4.75 | -0.7 | 36.99 | 22 | -2 | 10 | |||
| 19 Mar | 323.60 | 5.45 | -10 | 34.74 | 12 | 0 | 0 | |||
| 10 Feb | 309.40 | 15.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 316.70 | 0 | 0 | 5.14 | 0 | 0 | 0 | |||
| 6 Feb | 318.70 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||
| 5 Feb | 317.20 | 0 | 0 | 4.97 | 0 | 0 | 0 | |||
| 4 Feb | 312.95 | 0 | 0 | 5.72 | 0 | 0 | 0 | |||
| 3 Feb | 308.00 | 0 | 0 | 6.55 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 308.60 | 0 | 0 | 5.97 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 350 expiring on 24APR2025
Delta for 350 CE is 0.60
Historical price for 350 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 14, which was -4.35 lower than the previous day. The implied volatity was 32.91, the open interest changed by 20 which increased total open position to 302
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 19, which was 5.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 3 which increased total open position to 284
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 14.05, which was 1.8 higher than the previous day. The implied volatity was 39.08, the open interest changed by -54 which decreased total open position to 285
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 12, which was -1.8 lower than the previous day. The implied volatity was 33.64, the open interest changed by -2 which decreased total open position to 340
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 13, which was -0.65 lower than the previous day. The implied volatity was 33.70, the open interest changed by 38 which increased total open position to 342
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was 44.67, the open interest changed by 27 which increased total open position to 304
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 14.15, which was -0.3 lower than the previous day. The implied volatity was 44.18, the open interest changed by 37 which increased total open position to 277
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 13.9, which was -1.7 lower than the previous day. The implied volatity was 37.39, the open interest changed by 13 which increased total open position to 241
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 15.55, which was 6.25 higher than the previous day. The implied volatity was 38.48, the open interest changed by 161 which increased total open position to 228
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 9.2, which was 4.45 higher than the previous day. The implied volatity was 36.00, the open interest changed by 50 which increased total open position to 60
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 4.75, which was -0.7 lower than the previous day. The implied volatity was 36.99, the open interest changed by -2 which decreased total open position to 10
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 5.45, which was -10 lower than the previous day. The implied volatity was 34.74, 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 15.45, 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 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 5.14, 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 4.89, 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 4.97, 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 5.72, 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 6.55, 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 5.97, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.32
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 12.8 | 2.6 | 47.55 | 435 | 27 | 174 |
| 3 Apr | 362.50 | 9.7 | -5.85 | 48.47 | 422 | 60 | 149 |
| 2 Apr | 348.25 | 15.25 | -3.6 | 46.72 | 102 | 4 | 91 |
| 1 Apr | 349.40 | 19.4 | -0.1 | 56.49 | 146 | 17 | 88 |
| 28 Mar | 350.45 | 20.5 | -2.3 | 55.15 | 138 | 14 | 71 |
| 27 Mar | 338.60 | 22.65 | -2 | 47.48 | 41 | 3 | 57 |
| 26 Mar | 342.25 | 24 | 0 | 53.64 | 90 | 12 | 53 |
| 25 Mar | 346.55 | 24.75 | 0.85 | 60.23 | 78 | 20 | 41 |
| 24 Mar | 347.30 | 23.75 | -27.3 | 59.00 | 40 | 21 | 21 |
| 21 Mar | 334.80 | 51.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 318.20 | 51.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 323.60 | 51.05 | 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 350 expiring on 24APR2025
Delta for 350 PE is -0.42
Historical price for 350 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 12.8, which was 2.6 higher than the previous day. The implied volatity was 47.55, the open interest changed by 27 which increased total open position to 174
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 9.7, which was -5.85 lower than the previous day. The implied volatity was 48.47, the open interest changed by 60 which increased total open position to 149
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 15.25, which was -3.6 lower than the previous day. The implied volatity was 46.72, the open interest changed by 4 which increased total open position to 91
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 19.4, which was -0.1 lower than the previous day. The implied volatity was 56.49, the open interest changed by 17 which increased total open position to 88
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 20.5, which was -2.3 lower than the previous day. The implied volatity was 55.15, the open interest changed by 14 which increased total open position to 71
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 22.65, which was -2 lower than the previous day. The implied volatity was 47.48, the open interest changed by 3 which increased total open position to 57
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 53.64, the open interest changed by 12 which increased total open position to 53
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 24.75, which was 0.85 higher than the previous day. The implied volatity was 60.23, the open interest changed by 20 which increased total open position to 41
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 23.75, which was -27.3 lower than the previous day. The implied volatity was 59.00, the open interest changed by 21 which increased total open position to 21
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 51.05, 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 Mar POONAWALLA was trading at 318.20. The strike last trading price was 51.05, 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 51.05, 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
