POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.33
Theta: -0.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 4 Apr | 353.05 | 9.75 | -3.6 | 35.07 | 723 | -51 | 372 | |||
| 3 Apr | 362.50 | 13.8 | 4.05 | 30.29 | 1,935 | 109 | 421 | |||
| 2 Apr | 348.25 | 9.95 | 1.15 | 39.87 | 145 | -37 | 313 | |||
| 1 Apr | 349.40 | 8.5 | -1.95 | 35.78 | 282 | 68 | 351 | |||
| 28 Mar | 350.45 | 9.75 | 0.05 | 36.41 | 532 | 20 | 283 | |||
| 27 Mar | 338.60 | 10.05 | -0.3 | 46.26 | 155 | 18 | 264 | |||
| 26 Mar | 342.25 | 10.5 | -0.45 | 44.35 | 618 | 112 | 245 | |||
| 25 Mar | 346.55 | 10.75 | -1.15 | 39.72 | 102 | 5 | 133 | |||
| 24 Mar | 347.30 | 11.8 | 5.15 | 39.74 | 273 | 93 | 128 | |||
| 21 Mar | 334.80 | 6.4 | 2.65 | 36.37 | 103 | 20 | 35 | |||
| 19 Mar | 323.60 | 4.1 | -8.85 | 36.71 | 22 | 10 | 10 | |||
| 7 Feb | 316.70 | 0 | 0 | 6.81 | 0 | 0 | 0 | |||
| 6 Feb | 318.70 | 0 | 0 | 6.57 | 0 | 0 | 0 | |||
| 5 Feb | 317.20 | 0 | 0 | 6.64 | 0 | 0 | 0 | |||
| 4 Feb | 312.95 | 0 | 0 | 7.34 | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 360 expiring on 24APR2025
Delta for 360 CE is 0.46
Historical price for 360 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 9.75, which was -3.6 lower than the previous day. The implied volatity was 35.07, the open interest changed by -51 which decreased total open position to 372
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 13.8, which was 4.05 higher than the previous day. The implied volatity was 30.29, the open interest changed by 109 which increased total open position to 421
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 9.95, which was 1.15 higher than the previous day. The implied volatity was 39.87, the open interest changed by -37 which decreased total open position to 313
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 8.5, which was -1.95 lower than the previous day. The implied volatity was 35.78, the open interest changed by 68 which increased total open position to 351
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 9.75, which was 0.05 higher than the previous day. The implied volatity was 36.41, the open interest changed by 20 which increased total open position to 283
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 10.05, which was -0.3 lower than the previous day. The implied volatity was 46.26, the open interest changed by 18 which increased total open position to 264
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 10.5, which was -0.45 lower than the previous day. The implied volatity was 44.35, the open interest changed by 112 which increased total open position to 245
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 10.75, which was -1.15 lower than the previous day. The implied volatity was 39.72, the open interest changed by 5 which increased total open position to 133
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 11.8, which was 5.15 higher than the previous day. The implied volatity was 39.74, the open interest changed by 93 which increased total open position to 128
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 6.4, which was 2.65 higher than the previous day. The implied volatity was 36.37, the open interest changed by 20 which increased total open position to 35
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 4.1, which was -8.85 lower than the previous day. The implied volatity was 36.71, the open interest changed by 10 which increased total open position to 10
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 6.81, 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 6.57, 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 6.64, 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 7.34, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.33
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 19.4 | 4.4 | 52.09 | 80 | -18 | 42 |
| 3 Apr | 362.50 | 14.6 | -10.7 | 50.66 | 151 | 56 | 57 |
| 2 Apr | 348.25 | 25.3 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 349.40 | 25.3 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 350.45 | 25.3 | -33.05 | 53.06 | 1 | 0 | 0 |
| 27 Mar | 338.60 | 58.35 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 342.25 | 58.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 346.55 | 58.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 347.30 | 58.35 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 334.80 | 58.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 323.60 | 58.35 | 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 |
For Poonawalla Fincorp Ltd - strike price 360 expiring on 24APR2025
Delta for 360 PE is -0.51
Historical price for 360 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 19.4, which was 4.4 higher than the previous day. The implied volatity was 52.09, the open interest changed by -18 which decreased total open position to 42
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 14.6, which was -10.7 lower than the previous day. The implied volatity was 50.66, the open interest changed by 56 which increased total open position to 57
On 2 Apr POONAWALLA was trading at 348.25. The strike last trading price was 25.3, 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 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 25.3, 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 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 25.3, which was -33.05 lower than the previous day. The implied volatity was 53.06, the open interest changed by 0 which decreased total open position to 0
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 58.35, 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 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 58.35, 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 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 58.35, 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 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 58.35, 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 Mar POONAWALLA was trading at 334.80. The strike last trading price was 58.35, 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 58.35, 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
