PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 66 | -26.65 | - | 20 | 3 | 30 | |||
|
|
||||||||||
| 20 Nov | 471.40 | 92.65 | 0.00 | - | 8 | -2 | 27 | |||
| 19 Nov | 471.40 | 92.65 | 14.80 | - | 8 | -2 | 27 | |||
| 18 Nov | 459.20 | 77.85 | -1.95 | - | 2 | 1 | 28 | |||
| 14 Nov | 454.70 | 79.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Nov | 461.45 | 79.8 | -11.25 | - | 3 | 2 | 26 | |||
| 12 Nov | 467.15 | 91.05 | -7.95 | - | 2 | 0 | 24 | |||
| 11 Nov | 481.85 | 99 | 28.70 | - | 2 | 0 | 24 | |||
| 8 Nov | 449.40 | 70.3 | -17.60 | - | 2 | 0 | 24 | |||
| 7 Nov | 462.00 | 87.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 467.55 | 87.9 | 6.40 | - | 4 | 0 | 24 | |||
| 5 Nov | 461.50 | 81.5 | 10.70 | 31.00 | 12 | 6 | 24 | |||
| 4 Nov | 451.05 | 70.8 | -3.20 | - | 1 | 0 | 18 | |||
| 1 Nov | 459.10 | 74 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 454.95 | 74 | -19.25 | - | 1 | 0 | 18 | |||
| 30 Oct | 463.65 | 93.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 472.15 | 93.25 | 30.25 | - | 4 | 0 | 18 | |||
| 28 Oct | 450.65 | 63 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 438.10 | 63 | -14.00 | - | 7 | 0 | 18 | |||
| 24 Oct | 453.10 | 77 | 9.00 | - | 13 | 11 | 16 | |||
| 23 Oct | 438.35 | 68 | -118.80 | - | 5 | 4 | 4 | |||
| 22 Oct | 442.40 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 186.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 186.8 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 380 expiring on 28NOV2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 66, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30
On 20 Nov PFC was trading at 471.40. The strike last trading price was 92.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 27
On 19 Nov PFC was trading at 471.40. The strike last trading price was 92.65, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 27
On 18 Nov PFC was trading at 459.20. The strike last trading price was 77.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28
On 14 Nov PFC was trading at 454.70. The strike last trading price was 79.8, which was 0.00 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 13 Nov PFC was trading at 461.45. The strike last trading price was 79.8, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26
On 12 Nov PFC was trading at 467.15. The strike last trading price was 91.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Nov PFC was trading at 481.85. The strike last trading price was 99, which was 28.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Nov PFC was trading at 449.40. The strike last trading price was 70.3, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 7 Nov PFC was trading at 462.00. The strike last trading price was 87.9, which was 0.00 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 6 Nov PFC was trading at 467.55. The strike last trading price was 87.9, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Nov PFC was trading at 461.50. The strike last trading price was 81.5, which was 10.70 higher than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 24
On 4 Nov PFC was trading at 451.05. The strike last trading price was 70.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Nov PFC was trading at 459.10. The strike last trading price was 74, which was 0.00 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 31 Oct PFC was trading at 454.95. The strike last trading price was 74, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PFC was trading at 463.65. The strike last trading price was 93.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PFC was trading at 472.15. The strike last trading price was 93.25, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PFC was trading at 450.65. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 63, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 77, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 68, which was -118.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 186.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. The strike last trading price was 186.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 0.75 | 0.45 | - | 1,720 | 43 | 433 |
| 20 Nov | 471.40 | 0.3 | 0.00 | - | 67 | -18 | 390 |
| 19 Nov | 471.40 | 0.3 | -0.20 | - | 67 | -18 | 390 |
| 18 Nov | 459.20 | 0.5 | -0.10 | - | 65 | 36 | 406 |
| 14 Nov | 454.70 | 0.6 | 0.15 | 52.36 | 55 | -10 | 370 |
| 13 Nov | 461.45 | 0.45 | 0.10 | 51.68 | 178 | -10 | 383 |
| 12 Nov | 467.15 | 0.35 | 0.10 | 49.98 | 141 | -5 | 394 |
| 11 Nov | 481.85 | 0.25 | -0.80 | 51.07 | 488 | -201 | 401 |
| 8 Nov | 449.40 | 1.05 | 0.05 | 47.02 | 273 | 11 | 604 |
| 7 Nov | 462.00 | 1 | -0.15 | 50.40 | 399 | -103 | 592 |
| 6 Nov | 467.55 | 1.15 | -0.70 | 52.75 | 374 | 45 | 695 |
| 5 Nov | 461.50 | 1.85 | -0.55 | 53.74 | 825 | 124 | 659 |
| 4 Nov | 451.05 | 2.4 | 0.25 | 52.61 | 540 | -58 | 535 |
| 1 Nov | 459.10 | 2.15 | -0.50 | 52.14 | 77 | -3 | 595 |
| 31 Oct | 454.95 | 2.65 | 0.80 | - | 806 | 208 | 597 |
| 30 Oct | 463.65 | 1.85 | 0.40 | - | 199 | 4 | 382 |
| 29 Oct | 472.15 | 1.45 | -1.55 | - | 162 | 59 | 378 |
| 28 Oct | 450.65 | 3 | -1.35 | - | 227 | 35 | 320 |
| 25 Oct | 438.10 | 4.35 | 1.70 | - | 285 | 5 | 285 |
| 24 Oct | 453.10 | 2.65 | -1.45 | - | 268 | 21 | 271 |
| 23 Oct | 438.35 | 4.1 | -0.30 | - | 403 | 137 | 248 |
| 22 Oct | 442.40 | 4.4 | 2.35 | - | 135 | 72 | 111 |
| 21 Oct | 463.95 | 2.05 | 0.55 | - | 30 | 15 | 39 |
| 18 Oct | 472.70 | 1.5 | -0.10 | - | 16 | 1 | 26 |
| 17 Oct | 469.45 | 1.6 | 0.45 | - | 52 | -6 | 26 |
| 16 Oct | 479.20 | 1.15 | -0.50 | - | 41 | 11 | 32 |
| 15 Oct | 476.75 | 1.65 | -0.35 | - | 21 | 3 | 20 |
| 14 Oct | 473.60 | 2 | -1.00 | - | 38 | 7 | 20 |
| 11 Oct | 467.85 | 3 | 0.90 | - | 18 | 2 | 15 |
| 10 Oct | 471.95 | 2.1 | -1.75 | - | 1 | 0 | 13 |
| 9 Oct | 470.80 | 3.85 | -2.25 | - | 1 | 0 | 14 |
| 7 Oct | 438.65 | 6.1 | 3.10 | - | 9 | 6 | 13 |
| 4 Oct | 463.35 | 3 | - | 8 | 1 | 1 | |
For Power Fin Corp Ltd. - strike price 380 expiring on 28NOV2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 0.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 433
On 20 Nov PFC was trading at 471.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 390
On 19 Nov PFC was trading at 471.40. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 390
On 18 Nov PFC was trading at 459.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 406
On 14 Nov PFC was trading at 454.70. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 52.36, the open interest changed by -10 which decreased total open position to 370
On 13 Nov PFC was trading at 461.45. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 51.68, the open interest changed by -10 which decreased total open position to 383
On 12 Nov PFC was trading at 467.15. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 49.98, the open interest changed by -5 which decreased total open position to 394
On 11 Nov PFC was trading at 481.85. The strike last trading price was 0.25, which was -0.80 lower than the previous day. The implied volatity was 51.07, the open interest changed by -201 which decreased total open position to 401
On 8 Nov PFC was trading at 449.40. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 47.02, the open interest changed by 11 which increased total open position to 604
On 7 Nov PFC was trading at 462.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 50.40, the open interest changed by -103 which decreased total open position to 592
On 6 Nov PFC was trading at 467.55. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 52.75, the open interest changed by 45 which increased total open position to 695
On 5 Nov PFC was trading at 461.50. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 53.74, the open interest changed by 124 which increased total open position to 659
On 4 Nov PFC was trading at 451.05. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 52.61, the open interest changed by -58 which decreased total open position to 535
On 1 Nov PFC was trading at 459.10. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 52.14, the open interest changed by -3 which decreased total open position to 595
On 31 Oct PFC was trading at 454.95. The strike last trading price was 2.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PFC was trading at 463.65. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PFC was trading at 472.15. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PFC was trading at 450.65. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 4.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 4.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 3.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 6.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
