PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 92.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 480.45 | 92.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 487.10 | 92.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 17 Dec | 498.40 | 92.6 | 0.60 | - | 3 | 1 | 10 | |||
| 16 Dec | 507.10 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 504.25 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 507.75 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 513.00 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 517.15 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 515.35 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 513.75 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 512.20 | 92 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 510.00 | 92 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 3 Dec | 501.15 | 92 | 2.00 | - | 6 | 0 | 15 | |||
| 2 Dec | 495.75 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 495.30 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 494.00 | 90 | 5.00 | 48.11 | 1 | 0 | 15 | |||
| 27 Nov | 491.10 | 85 | 5.80 | 31.89 | 2 | 0 | 15 | |||
| 26 Nov | 484.40 | 79.2 | 13.20 | 29.50 | 1 | 0 | 15 | |||
| 25 Nov | 481.50 | 66 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 22 Nov | 477.95 | 66 | 27.00 | - | 8 | 5 | 15 | |||
| 21 Nov | 453.35 | 39 | -28.85 | - | 10 | 6 | 6 | |||
| 20 Nov | 471.40 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 471.40 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 459.20 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 454.70 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 461.45 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 467.15 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 481.85 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 449.40 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 462.00 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 467.55 | 67.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 461.50 | 67.85 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 410 expiring on 26DEC2024
Delta for 410 CE is 0.00
Historical price for 410 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 92.6, 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 19 Dec PFC was trading at 480.45. The strike last trading price was 92.6, 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 18 Dec PFC was trading at 487.10. The strike last trading price was 92.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec PFC was trading at 498.40. The strike last trading price was 92.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 16 Dec PFC was trading at 507.10. The strike last trading price was 92, 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 13 Dec PFC was trading at 504.25. The strike last trading price was 92, 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 12 Dec PFC was trading at 507.75. The strike last trading price was 92, 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 11 Dec PFC was trading at 513.00. The strike last trading price was 92, 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 10 Dec PFC was trading at 517.15. The strike last trading price was 92, 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 9 Dec PFC was trading at 515.35. The strike last trading price was 92, 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 Dec PFC was trading at 513.75. The strike last trading price was 92, 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 5 Dec PFC was trading at 512.20. The strike last trading price was 92, 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 4 Dec PFC was trading at 510.00. The strike last trading price was 92, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 3 Dec PFC was trading at 501.15. The strike last trading price was 92, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Dec PFC was trading at 495.75. The strike last trading price was 90, 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 29 Nov PFC was trading at 495.30. The strike last trading price was 90, 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 28 Nov PFC was trading at 494.00. The strike last trading price was 90, which was 5.00 higher than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 15
On 27 Nov PFC was trading at 491.10. The strike last trading price was 85, which was 5.80 higher than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 15
On 26 Nov PFC was trading at 484.40. The strike last trading price was 79.2, which was 13.20 higher than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 15
On 25 Nov PFC was trading at 481.50. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 22 Nov PFC was trading at 477.95. The strike last trading price was 66, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 21 Nov PFC was trading at 453.35. The strike last trading price was 39, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 20 Nov PFC was trading at 471.40. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PFC was trading at 471.40. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PFC was trading at 459.20. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PFC was trading at 454.70. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PFC was trading at 461.45. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PFC was trading at 467.15. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PFC was trading at 481.85. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PFC was trading at 449.40. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov PFC was trading at 462.00. The strike last trading price was 67.85, which was 0.00 lower than the previous day. The implied volatity was -, 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 67.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PFC was trading at 461.50. The strike last trading price was 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PFC 26DEC2024 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 0.3 | 0.10 | 42.06 | 23 | -2 | 176 |
| 19 Dec | 480.45 | 0.2 | 0.05 | 54.22 | 53 | -7 | 178 |
| 18 Dec | 487.10 | 0.15 | -0.10 | 52.02 | 271 | -13 | 185 |
| 17 Dec | 498.40 | 0.25 | 0.05 | - | 10 | -1 | 198 |
| 16 Dec | 507.10 | 0.2 | -0.15 | - | 45 | -38 | 200 |
| 13 Dec | 504.25 | 0.35 | 0.00 | 54.51 | 40 | -14 | 240 |
| 12 Dec | 507.75 | 0.35 | -0.05 | 53.78 | 41 | -12 | 262 |
| 11 Dec | 513.00 | 0.4 | 0.00 | 55.02 | 63 | -51 | 275 |
| 10 Dec | 517.15 | 0.4 | -0.15 | 55.12 | 16 | -4 | 326 |
| 9 Dec | 515.35 | 0.55 | -0.05 | 55.65 | 15 | -6 | 331 |
| 6 Dec | 513.75 | 0.6 | 0.10 | 51.48 | 54 | 36 | 337 |
| 5 Dec | 512.20 | 0.5 | -0.15 | 48.81 | 233 | 69 | 299 |
| 4 Dec | 510.00 | 0.65 | -0.20 | 48.65 | 167 | 44 | 231 |
| 3 Dec | 501.15 | 0.85 | -0.35 | 46.98 | 170 | 36 | 188 |
| 2 Dec | 495.75 | 1.2 | -0.30 | 47.27 | 121 | 9 | 150 |
| 29 Nov | 495.30 | 1.5 | -0.20 | 46.77 | 220 | -2 | 141 |
| 28 Nov | 494.00 | 1.7 | -0.05 | 47.09 | 126 | -27 | 146 |
| 27 Nov | 491.10 | 1.75 | -0.45 | 45.36 | 103 | -6 | 173 |
| 26 Nov | 484.40 | 2.2 | -0.45 | 44.92 | 46 | -18 | 180 |
| 25 Nov | 481.50 | 2.65 | -0.40 | 45.59 | 302 | 83 | 196 |
| 22 Nov | 477.95 | 3.05 | -3.75 | 42.89 | 301 | 79 | 192 |
| 21 Nov | 453.35 | 6.8 | 3.00 | 43.96 | 323 | 41 | 112 |
| 20 Nov | 471.40 | 3.8 | 0.00 | 40.93 | 112 | 3 | 71 |
| 19 Nov | 471.40 | 3.8 | -0.80 | 40.93 | 112 | 3 | 71 |
| 18 Nov | 459.20 | 4.6 | -1.00 | 39.35 | 52 | 6 | 67 |
| 14 Nov | 454.70 | 5.6 | 1.50 | 38.27 | 24 | 12 | 58 |
| 13 Nov | 461.45 | 4.1 | 1.15 | 36.89 | 33 | 9 | 46 |
| 12 Nov | 467.15 | 2.95 | 0.15 | 34.54 | 33 | 14 | 37 |
| 11 Nov | 481.85 | 2.8 | -3.20 | 38.03 | 49 | 1 | 23 |
| 8 Nov | 449.40 | 6 | 0.00 | 35.13 | 7 | 0 | 21 |
| 7 Nov | 462.00 | 6 | 0.50 | 39.39 | 7 | 3 | 21 |
| 6 Nov | 467.55 | 5.5 | -1.50 | 39.65 | 16 | 8 | 18 |
| 5 Nov | 461.50 | 7 | 39.82 | 10 | 3 | 3 | |
For Power Fin Corp Ltd. - strike price 410 expiring on 26DEC2024
Delta for 410 PE is -0.03
Historical price for 410 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 42.06, the open interest changed by -2 which decreased total open position to 176
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 54.22, the open interest changed by -7 which decreased total open position to 178
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 52.02, the open interest changed by -13 which decreased total open position to 185
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 200
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 54.51, the open interest changed by -14 which decreased total open position to 240
On 12 Dec PFC was trading at 507.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 53.78, the open interest changed by -12 which decreased total open position to 262
On 11 Dec PFC was trading at 513.00. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 55.02, the open interest changed by -51 which decreased total open position to 275
On 10 Dec PFC was trading at 517.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 55.12, the open interest changed by -4 which decreased total open position to 326
On 9 Dec PFC was trading at 515.35. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 55.65, the open interest changed by -6 which decreased total open position to 331
On 6 Dec PFC was trading at 513.75. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 51.48, the open interest changed by 36 which increased total open position to 337
On 5 Dec PFC was trading at 512.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 48.81, the open interest changed by 69 which increased total open position to 299
On 4 Dec PFC was trading at 510.00. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 48.65, the open interest changed by 44 which increased total open position to 231
On 3 Dec PFC was trading at 501.15. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 46.98, the open interest changed by 36 which increased total open position to 188
On 2 Dec PFC was trading at 495.75. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 47.27, the open interest changed by 9 which increased total open position to 150
On 29 Nov PFC was trading at 495.30. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 46.77, the open interest changed by -2 which decreased total open position to 141
On 28 Nov PFC was trading at 494.00. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 47.09, the open interest changed by -27 which decreased total open position to 146
On 27 Nov PFC was trading at 491.10. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 45.36, the open interest changed by -6 which decreased total open position to 173
On 26 Nov PFC was trading at 484.40. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 44.92, the open interest changed by -18 which decreased total open position to 180
On 25 Nov PFC was trading at 481.50. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 45.59, the open interest changed by 83 which increased total open position to 196
On 22 Nov PFC was trading at 477.95. The strike last trading price was 3.05, which was -3.75 lower than the previous day. The implied volatity was 42.89, the open interest changed by 79 which increased total open position to 192
On 21 Nov PFC was trading at 453.35. The strike last trading price was 6.8, which was 3.00 higher than the previous day. The implied volatity was 43.96, the open interest changed by 41 which increased total open position to 112
On 20 Nov PFC was trading at 471.40. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 40.93, the open interest changed by 3 which increased total open position to 71
On 19 Nov PFC was trading at 471.40. The strike last trading price was 3.8, which was -0.80 lower than the previous day. The implied volatity was 40.93, the open interest changed by 3 which increased total open position to 71
On 18 Nov PFC was trading at 459.20. The strike last trading price was 4.6, which was -1.00 lower than the previous day. The implied volatity was 39.35, the open interest changed by 6 which increased total open position to 67
On 14 Nov PFC was trading at 454.70. The strike last trading price was 5.6, which was 1.50 higher than the previous day. The implied volatity was 38.27, the open interest changed by 12 which increased total open position to 58
On 13 Nov PFC was trading at 461.45. The strike last trading price was 4.1, which was 1.15 higher than the previous day. The implied volatity was 36.89, the open interest changed by 9 which increased total open position to 46
On 12 Nov PFC was trading at 467.15. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 34.54, the open interest changed by 14 which increased total open position to 37
On 11 Nov PFC was trading at 481.85. The strike last trading price was 2.8, which was -3.20 lower than the previous day. The implied volatity was 38.03, the open interest changed by 1 which increased total open position to 23
On 8 Nov PFC was trading at 449.40. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 35.13, the open interest changed by 0 which decreased total open position to 21
On 7 Nov PFC was trading at 462.00. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was 39.39, the open interest changed by 3 which increased total open position to 21
On 6 Nov PFC was trading at 467.55. The strike last trading price was 5.5, which was -1.50 lower than the previous day. The implied volatity was 39.65, the open interest changed by 8 which increased total open position to 18
On 5 Nov PFC was trading at 461.50. The strike last trading price was 7, which was lower than the previous day. The implied volatity was 39.82, the open interest changed by 3 which increased total open position to 3
