PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 51.75 | -14.70 | - | 151 | 26 | 138 | |||
| 20 Nov | 471.40 | 66.45 | 0.00 | - | 32 | -1 | 112 | |||
| 19 Nov | 471.40 | 66.45 | 4.45 | - | 32 | -1 | 112 | |||
| 18 Nov | 459.20 | 62 | 7.60 | 47.58 | 17 | 0 | 115 | |||
| 14 Nov | 454.70 | 54.4 | -6.90 | - | 42 | -1 | 114 | |||
| 13 Nov | 461.45 | 61.3 | -2.85 | - | 85 | 34 | 113 | |||
| 12 Nov | 467.15 | 64.15 | -16.35 | - | 5 | 1 | 79 | |||
| 11 Nov | 481.85 | 80.5 | 30.65 | - | 106 | -28 | 78 | |||
| 8 Nov | 449.40 | 49.85 | -14.15 | - | 11 | -1 | 105 | |||
| 7 Nov | 462.00 | 64 | -5.75 | - | 44 | -7 | 106 | |||
| 6 Nov | 467.55 | 69.75 | 7.75 | 32.82 | 37 | -4 | 112 | |||
| 5 Nov | 461.50 | 62 | 6.75 | 31.26 | 254 | 2 | 114 | |||
| 4 Nov | 451.05 | 55.25 | -6.75 | 34.33 | 47 | 12 | 111 | |||
| 1 Nov | 459.10 | 62 | 1.25 | - | 4 | -1 | 99 | |||
| 31 Oct | 454.95 | 60.75 | -8.30 | - | 22 | 8 | 99 | |||
| 30 Oct | 463.65 | 69.05 | -6.45 | - | 18 | -4 | 92 | |||
| 29 Oct | 472.15 | 75.5 | 15.90 | - | 63 | 19 | 96 | |||
| 28 Oct | 450.65 | 59.6 | 12.90 | - | 70 | 11 | 76 | |||
| 25 Oct | 438.10 | 46.7 | -12.70 | - | 19 | 11 | 65 | |||
| 24 Oct | 453.10 | 59.4 | 7.40 | - | 38 | 14 | 54 | |||
| 23 Oct | 438.35 | 52 | -0.05 | - | 36 | 13 | 37 | |||
| 22 Oct | 442.40 | 52.05 | -22.15 | - | 25 | 18 | 23 | |||
| 21 Oct | 463.95 | 74.2 | -1.80 | - | 4 | 0 | 1 | |||
| 18 Oct | 472.70 | 76 | -93.75 | - | 1 | 0 | 0 | |||
| 17 Oct | 469.45 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 473.60 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 169.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 169.75 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 400 expiring on 28NOV2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 51.75, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 138
On 20 Nov PFC was trading at 471.40. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 19 Nov PFC was trading at 471.40. The strike last trading price was 66.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 18 Nov PFC was trading at 459.20. The strike last trading price was 62, which was 7.60 higher than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 115
On 14 Nov PFC was trading at 454.70. The strike last trading price was 54.4, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114
On 13 Nov PFC was trading at 461.45. The strike last trading price was 61.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 113
On 12 Nov PFC was trading at 467.15. The strike last trading price was 64.15, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 79
On 11 Nov PFC was trading at 481.85. The strike last trading price was 80.5, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 78
On 8 Nov PFC was trading at 449.40. The strike last trading price was 49.85, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 105
On 7 Nov PFC was trading at 462.00. The strike last trading price was 64, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 106
On 6 Nov PFC was trading at 467.55. The strike last trading price was 69.75, which was 7.75 higher than the previous day. The implied volatity was 32.82, the open interest changed by -4 which decreased total open position to 112
On 5 Nov PFC was trading at 461.50. The strike last trading price was 62, which was 6.75 higher than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 114
On 4 Nov PFC was trading at 451.05. The strike last trading price was 55.25, which was -6.75 lower than the previous day. The implied volatity was 34.33, the open interest changed by 12 which increased total open position to 111
On 1 Nov PFC was trading at 459.10. The strike last trading price was 62, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99
On 31 Oct PFC was trading at 454.95. The strike last trading price was 60.75, which was -8.30 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 69.05, which was -6.45 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 75.5, which was 15.90 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 59.6, which was 12.90 higher 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 46.7, which was -12.70 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 59.4, which was 7.40 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 52, which was -0.05 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 52.05, which was -22.15 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 74.2, which was -1.80 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 76, which was -93.75 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 169.75, 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 169.75, 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 169.75, 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 169.75, 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 169.75, 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 169.75, 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 169.75, 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 8 Oct PFC was trading at 465.85. The strike last trading price was 169.75, 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 169.75, 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 169.75, 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 3 Oct PFC was trading at 467.55. The strike last trading price was 169.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.09
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 1.45 | 0.75 | 66.42 | 6,789 | 596 | 1,277 |
| 20 Nov | 471.40 | 0.7 | 0.00 | 59.81 | 409 | -18 | 680 |
| 19 Nov | 471.40 | 0.7 | -0.20 | 59.81 | 409 | -19 | 680 |
| 18 Nov | 459.20 | 0.9 | -0.35 | 54.27 | 463 | -57 | 696 |
| 14 Nov | 454.70 | 1.25 | 0.20 | 46.78 | 1,344 | 30 | 748 |
| 13 Nov | 461.45 | 1.05 | 0.45 | 47.57 | 1,141 | 95 | 724 |
| 12 Nov | 467.15 | 0.6 | 0.10 | 43.27 | 308 | -84 | 629 |
| 11 Nov | 481.85 | 0.5 | -1.75 | 46.16 | 1,310 | -239 | 721 |
| 8 Nov | 449.40 | 2.25 | 0.35 | 43.33 | 1,183 | 184 | 958 |
| 7 Nov | 462.00 | 1.9 | -0.25 | 46.08 | 562 | 2 | 776 |
| 6 Nov | 467.55 | 2.15 | -1.35 | 48.88 | 894 | 26 | 784 |
| 5 Nov | 461.50 | 3.5 | -1.15 | 50.70 | 1,491 | 11 | 762 |
| 4 Nov | 451.05 | 4.65 | 0.60 | 50.31 | 1,031 | 17 | 750 |
| 1 Nov | 459.10 | 4.05 | -0.65 | 49.79 | 68 | 30 | 735 |
| 31 Oct | 454.95 | 4.7 | 1.20 | - | 1,222 | 188 | 704 |
| 30 Oct | 463.65 | 3.5 | 0.50 | - | 363 | 52 | 515 |
| 29 Oct | 472.15 | 3 | -3.05 | - | 735 | -14 | 462 |
| 28 Oct | 450.65 | 6.05 | -2.15 | - | 416 | 67 | 472 |
| 25 Oct | 438.10 | 8.2 | 2.95 | - | 561 | 70 | 405 |
| 24 Oct | 453.10 | 5.25 | -2.95 | - | 264 | 54 | 335 |
| 23 Oct | 438.35 | 8.2 | 0.20 | - | 325 | -44 | 282 |
| 22 Oct | 442.40 | 8 | 4.55 | - | 422 | 124 | 326 |
| 21 Oct | 463.95 | 3.45 | 1.05 | - | 89 | 18 | 202 |
| 18 Oct | 472.70 | 2.4 | -0.80 | - | 95 | 23 | 184 |
| 17 Oct | 469.45 | 3.2 | 0.85 | - | 150 | -1 | 160 |
| 16 Oct | 479.20 | 2.35 | 0.05 | - | 98 | 10 | 162 |
| 15 Oct | 476.75 | 2.3 | -1.10 | - | 170 | 35 | 152 |
| 14 Oct | 473.60 | 3.4 | -0.30 | - | 476 | 33 | 114 |
| 11 Oct | 467.85 | 3.7 | -0.20 | - | 267 | 6 | 81 |
| 10 Oct | 471.95 | 3.9 | -0.85 | - | 30 | 7 | 76 |
| 9 Oct | 470.80 | 4.75 | -1.25 | - | 56 | 14 | 73 |
| 8 Oct | 465.85 | 6 | -4.00 | - | 68 | 10 | 58 |
| 7 Oct | 438.65 | 10 | 4.95 | - | 112 | 8 | 47 |
| 4 Oct | 463.35 | 5.05 | -0.50 | - | 107 | 17 | 38 |
| 3 Oct | 467.55 | 5.55 | - | 21 | 15 | 15 | |
For Power Fin Corp Ltd. - strike price 400 expiring on 28NOV2024
Delta for 400 PE is -0.07
Historical price for 400 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 1.45, which was 0.75 higher than the previous day. The implied volatity was 66.42, the open interest changed by 596 which increased total open position to 1277
On 20 Nov PFC was trading at 471.40. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 59.81, the open interest changed by -18 which decreased total open position to 680
On 19 Nov PFC was trading at 471.40. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 59.81, the open interest changed by -19 which decreased total open position to 680
On 18 Nov PFC was trading at 459.20. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 54.27, the open interest changed by -57 which decreased total open position to 696
On 14 Nov PFC was trading at 454.70. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 46.78, the open interest changed by 30 which increased total open position to 748
On 13 Nov PFC was trading at 461.45. The strike last trading price was 1.05, which was 0.45 higher than the previous day. The implied volatity was 47.57, the open interest changed by 95 which increased total open position to 724
On 12 Nov PFC was trading at 467.15. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 43.27, the open interest changed by -84 which decreased total open position to 629
On 11 Nov PFC was trading at 481.85. The strike last trading price was 0.5, which was -1.75 lower than the previous day. The implied volatity was 46.16, the open interest changed by -239 which decreased total open position to 721
On 8 Nov PFC was trading at 449.40. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 43.33, the open interest changed by 184 which increased total open position to 958
On 7 Nov PFC was trading at 462.00. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 46.08, the open interest changed by 2 which increased total open position to 776
On 6 Nov PFC was trading at 467.55. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 48.88, the open interest changed by 26 which increased total open position to 784
On 5 Nov PFC was trading at 461.50. The strike last trading price was 3.5, which was -1.15 lower than the previous day. The implied volatity was 50.70, the open interest changed by 11 which increased total open position to 762
On 4 Nov PFC was trading at 451.05. The strike last trading price was 4.65, which was 0.60 higher than the previous day. The implied volatity was 50.31, the open interest changed by 17 which increased total open position to 750
On 1 Nov PFC was trading at 459.10. The strike last trading price was 4.05, which was -0.65 lower than the previous day. The implied volatity was 49.79, the open interest changed by 30 which increased total open position to 735
On 31 Oct PFC was trading at 454.95. The strike last trading price was 4.7, which was 1.20 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 3.5, which was 0.50 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 3, which was -3.05 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 6.05, which was -2.15 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 8.2, which was 2.95 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 5.25, which was -2.95 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 8.2, which was 0.20 higher 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 8, which was 4.55 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 3.45, which was 1.05 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 2.4, which was -0.80 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 3.2, which was 0.85 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 2.35, which was 0.05 higher 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 2.3, which was -1.10 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 3.4, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 3.7, which was -0.20 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 3.9, which was -0.85 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 4.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PFC was trading at 465.85. The strike last trading price was 6, which was -4.00 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 10, which was 4.95 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 5.05, 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 3 Oct PFC was trading at 467.55. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
