PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 44.45 | -11.60 | - | 147 | -10 | 145 | |||
| 20 Nov | 471.40 | 56.05 | 0.00 | - | 1 | 1 | 154 | |||
| 19 Nov | 471.40 | 56.05 | 8.80 | - | 1 | 0 | 154 | |||
| 18 Nov | 459.20 | 47.25 | 2.15 | - | 14 | -5 | 154 | |||
| 14 Nov | 454.70 | 45.1 | -11.40 | - | 27 | 4 | 160 | |||
| 13 Nov | 461.45 | 56.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 12 Nov | 467.15 | 56.5 | -18.50 | - | 7 | 5 | 157 | |||
| 11 Nov | 481.85 | 75 | 25.15 | 59.96 | 3 | 0 | 155 | |||
| 8 Nov | 449.40 | 49.85 | -5.10 | 54.79 | 2 | -1 | 156 | |||
| 7 Nov | 462.00 | 54.95 | -2.50 | 29.26 | 3 | 0 | 157 | |||
| 6 Nov | 467.55 | 57.45 | 1.00 | - | 11 | 6 | 156 | |||
| 5 Nov | 461.50 | 56.45 | 8.55 | 49.51 | 33 | 7 | 149 | |||
| 4 Nov | 451.05 | 47.9 | -4.30 | 40.62 | 130 | -94 | 143 | |||
| 1 Nov | 459.10 | 52.2 | 0.00 | 0.00 | 0 | -37 | 0 | |||
| 31 Oct | 454.95 | 52.2 | -15.20 | - | 88 | -35 | 239 | |||
| 30 Oct | 463.65 | 67.4 | 0.00 | - | 0 | 48 | 0 | |||
| 29 Oct | 472.15 | 67.4 | 18.55 | - | 90 | 48 | 274 | |||
| 28 Oct | 450.65 | 48.85 | -9.50 | - | 263 | 227 | 227 | |||
|
|
||||||||||
| 25 Oct | 438.10 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 453.10 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 438.35 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 442.40 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 58.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 58.35 | 0.00 | - | 0 | 4 | 0 | |||
| 8 Oct | 465.85 | 58.35 | -31.60 | - | 4 | 0 | 0 | |||
| 7 Oct | 438.65 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 89.95 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 410 expiring on 28NOV2024
Delta for 410 CE is -
Historical price for 410 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 44.45, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 145
On 20 Nov PFC was trading at 471.40. The strike last trading price was 56.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 154
On 19 Nov PFC was trading at 471.40. The strike last trading price was 56.05, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 18 Nov PFC was trading at 459.20. The strike last trading price was 47.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 154
On 14 Nov PFC was trading at 454.70. The strike last trading price was 45.1, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 160
On 13 Nov PFC was trading at 461.45. The strike last trading price was 56.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov PFC was trading at 467.15. The strike last trading price was 56.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 157
On 11 Nov PFC was trading at 481.85. The strike last trading price was 75, which was 25.15 higher than the previous day. The implied volatity was 59.96, the open interest changed by 0 which decreased total open position to 155
On 8 Nov PFC was trading at 449.40. The strike last trading price was 49.85, which was -5.10 lower than the previous day. The implied volatity was 54.79, the open interest changed by -1 which decreased total open position to 156
On 7 Nov PFC was trading at 462.00. The strike last trading price was 54.95, which was -2.50 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 157
On 6 Nov PFC was trading at 467.55. The strike last trading price was 57.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 156
On 5 Nov PFC was trading at 461.50. The strike last trading price was 56.45, which was 8.55 higher than the previous day. The implied volatity was 49.51, the open interest changed by 7 which increased total open position to 149
On 4 Nov PFC was trading at 451.05. The strike last trading price was 47.9, which was -4.30 lower than the previous day. The implied volatity was 40.62, the open interest changed by -94 which decreased total open position to 143
On 1 Nov PFC was trading at 459.10. The strike last trading price was 52.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -37 which decreased total open position to 0
On 31 Oct PFC was trading at 454.95. The strike last trading price was 52.2, which was -15.20 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 67.4, 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 67.4, which was 18.55 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 48.85, which was -9.50 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 58.35, 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 24 Oct PFC was trading at 453.10. The strike last trading price was 58.35, 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 23 Oct PFC was trading at 438.35. The strike last trading price was 58.35, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, 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 58.35, which was -31.60 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 89.95, 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 89.95, 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 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.12
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 2.15 | 1.20 | 62.91 | 5,343 | 113 | 568 |
| 20 Nov | 471.40 | 0.95 | 0.00 | 55.51 | 661 | 3 | 452 |
| 19 Nov | 471.40 | 0.95 | -0.40 | 55.51 | 661 | 0 | 452 |
| 18 Nov | 459.20 | 1.35 | -0.55 | 51.27 | 604 | 37 | 455 |
| 14 Nov | 454.70 | 1.9 | 0.40 | 44.54 | 1,377 | 30 | 418 |
| 13 Nov | 461.45 | 1.5 | 0.50 | 44.89 | 1,219 | 32 | 397 |
| 12 Nov | 467.15 | 1 | 0.20 | 41.84 | 350 | 41 | 431 |
| 11 Nov | 481.85 | 0.8 | -2.50 | 44.66 | 1,074 | -129 | 394 |
| 8 Nov | 449.40 | 3.3 | 0.50 | 41.69 | 1,043 | 190 | 523 |
| 7 Nov | 462.00 | 2.8 | -0.20 | 44.84 | 437 | 8 | 333 |
| 6 Nov | 467.55 | 3 | -1.80 | 47.32 | 770 | -8 | 325 |
| 5 Nov | 461.50 | 4.8 | -1.65 | 49.42 | 1,040 | 49 | 336 |
| 4 Nov | 451.05 | 6.45 | 0.85 | 49.58 | 597 | 9 | 290 |
| 1 Nov | 459.10 | 5.6 | -0.80 | 49.12 | 26 | -4 | 280 |
| 31 Oct | 454.95 | 6.4 | 1.55 | - | 569 | -36 | 288 |
| 30 Oct | 463.65 | 4.85 | 0.75 | - | 257 | 75 | 325 |
| 29 Oct | 472.15 | 4.1 | -4.05 | - | 366 | 119 | 246 |
| 28 Oct | 450.65 | 8.15 | -2.85 | - | 105 | 52 | 127 |
| 25 Oct | 438.10 | 11 | 3.80 | - | 65 | -2 | 75 |
| 24 Oct | 453.10 | 7.2 | -3.85 | - | 105 | 28 | 70 |
| 23 Oct | 438.35 | 11.05 | 0.85 | - | 62 | 10 | 42 |
| 22 Oct | 442.40 | 10.2 | 5.25 | - | 41 | -2 | 33 |
| 21 Oct | 463.95 | 4.95 | 1.15 | - | 44 | 6 | 35 |
| 18 Oct | 472.70 | 3.8 | -0.40 | - | 3 | 0 | 29 |
| 17 Oct | 469.45 | 4.2 | 1.45 | - | 62 | -12 | 28 |
| 16 Oct | 479.20 | 2.75 | -0.30 | - | 16 | 1 | 40 |
| 15 Oct | 476.75 | 3.05 | -1.45 | - | 31 | 3 | 39 |
| 14 Oct | 473.60 | 4.5 | 0.40 | - | 731 | 7 | 37 |
| 11 Oct | 467.85 | 4.1 | -5.85 | - | 510 | 18 | 30 |
| 10 Oct | 471.95 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 9.95 | 0.00 | - | 0 | 2 | 0 |
| 8 Oct | 465.85 | 9.95 | -4.05 | - | 2 | 1 | 11 |
| 7 Oct | 438.65 | 14 | 7.50 | - | 3 | 0 | 10 |
| 4 Oct | 463.35 | 6.5 | -7.85 | - | 14 | 10 | 10 |
| 3 Oct | 467.55 | 14.35 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 410 expiring on 28NOV2024
Delta for 410 PE is -0.11
Historical price for 410 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 2.15, which was 1.20 higher than the previous day. The implied volatity was 62.91, the open interest changed by 113 which increased total open position to 568
On 20 Nov PFC was trading at 471.40. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 55.51, the open interest changed by 3 which increased total open position to 452
On 19 Nov PFC was trading at 471.40. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 55.51, the open interest changed by 0 which decreased total open position to 452
On 18 Nov PFC was trading at 459.20. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 51.27, the open interest changed by 37 which increased total open position to 455
On 14 Nov PFC was trading at 454.70. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 44.54, the open interest changed by 30 which increased total open position to 418
On 13 Nov PFC was trading at 461.45. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 44.89, the open interest changed by 32 which increased total open position to 397
On 12 Nov PFC was trading at 467.15. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was 41.84, the open interest changed by 41 which increased total open position to 431
On 11 Nov PFC was trading at 481.85. The strike last trading price was 0.8, which was -2.50 lower than the previous day. The implied volatity was 44.66, the open interest changed by -129 which decreased total open position to 394
On 8 Nov PFC was trading at 449.40. The strike last trading price was 3.3, which was 0.50 higher than the previous day. The implied volatity was 41.69, the open interest changed by 190 which increased total open position to 523
On 7 Nov PFC was trading at 462.00. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 44.84, the open interest changed by 8 which increased total open position to 333
On 6 Nov PFC was trading at 467.55. The strike last trading price was 3, which was -1.80 lower than the previous day. The implied volatity was 47.32, the open interest changed by -8 which decreased total open position to 325
On 5 Nov PFC was trading at 461.50. The strike last trading price was 4.8, which was -1.65 lower than the previous day. The implied volatity was 49.42, the open interest changed by 49 which increased total open position to 336
On 4 Nov PFC was trading at 451.05. The strike last trading price was 6.45, which was 0.85 higher than the previous day. The implied volatity was 49.58, the open interest changed by 9 which increased total open position to 290
On 1 Nov PFC was trading at 459.10. The strike last trading price was 5.6, which was -0.80 lower than the previous day. The implied volatity was 49.12, the open interest changed by -4 which decreased total open position to 280
On 31 Oct PFC was trading at 454.95. The strike last trading price was 6.4, which was 1.55 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 4.85, which was 0.75 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 4.1, which was -4.05 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 8.15, which was -2.85 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 11, which was 3.80 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 7.2, which was -3.85 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 11.05, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 10.2, which was 5.25 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 4.95, which was 1.15 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 3.8, which was -0.40 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 4.2, which was 1.45 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 2.75, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 3.05, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 4.5, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 4.1, which was -5.85 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 9.95, 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 9.95, 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 9.95, which was -4.05 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 14, which was 7.50 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 6.5, which was -7.85 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 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
