PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 32.9 | -14.15 | - | 802 | 78 | 216 | |||
| 20 Nov | 471.40 | 47.05 | 0.00 | - | 20 | -2 | 137 | |||
| 19 Nov | 471.40 | 47.05 | 8.05 | - | 20 | -3 | 137 | |||
| 18 Nov | 459.20 | 39 | 2.85 | - | 45 | -2 | 140 | |||
| 14 Nov | 454.70 | 36.15 | -6.80 | - | 54 | 7 | 141 | |||
| 13 Nov | 461.45 | 42.95 | -3.60 | - | 63 | -6 | 132 | |||
| 12 Nov | 467.15 | 46.55 | -13.60 | - | 34 | 6 | 138 | |||
| 11 Nov | 481.85 | 60.15 | 26.60 | - | 166 | -21 | 133 | |||
| 8 Nov | 449.40 | 33.55 | -12.35 | 20.13 | 124 | -44 | 147 | |||
| 7 Nov | 462.00 | 45.9 | -4.80 | 31.26 | 9 | 3 | 192 | |||
| 6 Nov | 467.55 | 50.7 | 5.65 | 31.56 | 73 | 11 | 190 | |||
| 5 Nov | 461.50 | 45.05 | 5.60 | 37.52 | 198 | 65 | 179 | |||
| 4 Nov | 451.05 | 39.45 | -5.15 | 38.88 | 33 | -1 | 113 | |||
| 1 Nov | 459.10 | 44.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 454.95 | 44.6 | -7.15 | - | 5 | 1 | 115 | |||
| 30 Oct | 463.65 | 51.75 | -6.40 | - | 39 | -5 | 113 | |||
| 29 Oct | 472.15 | 58.15 | 17.05 | - | 166 | 70 | 119 | |||
| 28 Oct | 450.65 | 41.1 | 5.50 | - | 67 | 26 | 49 | |||
| 25 Oct | 438.10 | 35.6 | -7.00 | - | 41 | 14 | 23 | |||
| 24 Oct | 453.10 | 42.6 | 7.60 | - | 28 | -18 | 8 | |||
| 23 Oct | 438.35 | 35 | -24.85 | - | 31 | 22 | 23 | |||
| 22 Oct | 442.40 | 59.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 59.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 59.85 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 469.45 | 59.85 | -93.70 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 479.20 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 153.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 153.55 | 153.55 | - | 0 | 0 | 0 | |||
| 26 Sept | 480.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 506.30 | 0 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 420 expiring on 28NOV2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 32.9, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 216
On 20 Nov PFC was trading at 471.40. The strike last trading price was 47.05, 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 137
On 19 Nov PFC was trading at 471.40. The strike last trading price was 47.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 137
On 18 Nov PFC was trading at 459.20. The strike last trading price was 39, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 140
On 14 Nov PFC was trading at 454.70. The strike last trading price was 36.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 141
On 13 Nov PFC was trading at 461.45. The strike last trading price was 42.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 132
On 12 Nov PFC was trading at 467.15. The strike last trading price was 46.55, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 138
On 11 Nov PFC was trading at 481.85. The strike last trading price was 60.15, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 133
On 8 Nov PFC was trading at 449.40. The strike last trading price was 33.55, which was -12.35 lower than the previous day. The implied volatity was 20.13, the open interest changed by -44 which decreased total open position to 147
On 7 Nov PFC was trading at 462.00. The strike last trading price was 45.9, which was -4.80 lower than the previous day. The implied volatity was 31.26, the open interest changed by 3 which increased total open position to 192
On 6 Nov PFC was trading at 467.55. The strike last trading price was 50.7, which was 5.65 higher than the previous day. The implied volatity was 31.56, the open interest changed by 11 which increased total open position to 190
On 5 Nov PFC was trading at 461.50. The strike last trading price was 45.05, which was 5.60 higher than the previous day. The implied volatity was 37.52, the open interest changed by 65 which increased total open position to 179
On 4 Nov PFC was trading at 451.05. The strike last trading price was 39.45, which was -5.15 lower than the previous day. The implied volatity was 38.88, the open interest changed by -1 which decreased total open position to 113
On 1 Nov PFC was trading at 459.10. The strike last trading price was 44.6, 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 31 Oct PFC was trading at 454.95. The strike last trading price was 44.6, which was -7.15 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 51.75, which was -6.40 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 58.15, which was 17.05 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 41.1, which was 5.50 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 35.6, which was -7.00 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 42.6, which was 7.60 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 35, which was -24.85 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 59.85, 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 59.85, 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 59.85, 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 59.85, which was -93.70 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 153.55, 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 1 Oct PFC was trading at 494.10. The strike last trading price was 153.55, which was 153.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept PFC was trading at 480.45. The strike last trading price was 0, 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 12 Sept PFC was trading at 506.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.15
Theta: -0.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 3.2 | 1.75 | 59.53 | 9,069 | 516 | 1,380 |
| 20 Nov | 471.40 | 1.45 | 0.00 | 52.78 | 2,122 | -250 | 865 |
| 19 Nov | 471.40 | 1.45 | -0.60 | 52.78 | 2,122 | -249 | 865 |
| 18 Nov | 459.20 | 2.05 | -0.90 | 48.42 | 1,510 | -9 | 1,120 |
| 14 Nov | 454.70 | 2.95 | 0.65 | 42.71 | 2,063 | 227 | 1,129 |
| 13 Nov | 461.45 | 2.3 | 0.65 | 43.05 | 2,978 | 102 | 915 |
| 12 Nov | 467.15 | 1.65 | 0.60 | 40.53 | 1,240 | -121 | 819 |
| 11 Nov | 481.85 | 1.05 | -4.00 | 41.57 | 2,721 | 173 | 946 |
| 8 Nov | 449.40 | 5.05 | 0.90 | 40.99 | 1,568 | 176 | 765 |
| 7 Nov | 462.00 | 4.15 | 0.05 | 43.97 | 581 | 14 | 589 |
| 6 Nov | 467.55 | 4.1 | -2.35 | 45.62 | 1,152 | 75 | 574 |
| 5 Nov | 461.50 | 6.45 | -2.25 | 48.02 | 1,595 | -20 | 510 |
| 4 Nov | 451.05 | 8.7 | 0.90 | 48.72 | 1,079 | 60 | 527 |
| 1 Nov | 459.10 | 7.8 | -0.80 | 49.05 | 100 | 25 | 463 |
| 31 Oct | 454.95 | 8.6 | 2.00 | - | 698 | -16 | 434 |
| 30 Oct | 463.65 | 6.6 | 1.25 | - | 387 | 91 | 452 |
| 29 Oct | 472.15 | 5.35 | -5.35 | - | 540 | 149 | 361 |
| 28 Oct | 450.65 | 10.7 | -3.75 | - | 436 | 84 | 213 |
| 25 Oct | 438.10 | 14.45 | 4.80 | - | 188 | 0 | 129 |
| 24 Oct | 453.10 | 9.65 | -4.50 | - | 99 | 24 | 129 |
| 23 Oct | 438.35 | 14.15 | 0.40 | - | 193 | 13 | 108 |
| 22 Oct | 442.40 | 13.75 | 7.05 | - | 78 | 18 | 94 |
| 21 Oct | 463.95 | 6.7 | 2.00 | - | 44 | 10 | 74 |
| 18 Oct | 472.70 | 4.7 | -1.30 | - | 17 | 8 | 63 |
| 17 Oct | 469.45 | 6 | 2.30 | - | 59 | -6 | 65 |
| 16 Oct | 479.20 | 3.7 | -0.45 | - | 56 | 0 | 71 |
| 15 Oct | 476.75 | 4.15 | -2.20 | - | 94 | 6 | 74 |
| 14 Oct | 473.60 | 6.35 | 0.00 | - | 0 | -1 | 0 |
| 11 Oct | 467.85 | 6.35 | 0.40 | - | 1 | 0 | 69 |
| 10 Oct | 471.95 | 5.95 | -1.00 | - | 5 | 3 | 69 |
| 9 Oct | 470.80 | 6.95 | -1.85 | - | 32 | 18 | 67 |
| 8 Oct | 465.85 | 8.8 | -8.00 | - | 22 | 4 | 48 |
| 7 Oct | 438.65 | 16.8 | 8.15 | - | 46 | -7 | 43 |
| 4 Oct | 463.35 | 8.65 | 0.10 | - | 12 | 4 | 51 |
| 3 Oct | 467.55 | 8.55 | 4.70 | - | 73 | 21 | 47 |
| 1 Oct | 494.10 | 3.85 | -2.40 | - | 72 | 3 | 26 |
| 26 Sept | 480.45 | 6.25 | 6.25 | - | 24 | 23 | 23 |
| 12 Sept | 506.30 | 0 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 420 expiring on 28NOV2024
Delta for 420 PE is -0.16
Historical price for 420 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 3.2, which was 1.75 higher than the previous day. The implied volatity was 59.53, the open interest changed by 516 which increased total open position to 1380
On 20 Nov PFC was trading at 471.40. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 52.78, the open interest changed by -250 which decreased total open position to 865
On 19 Nov PFC was trading at 471.40. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was 52.78, the open interest changed by -249 which decreased total open position to 865
On 18 Nov PFC was trading at 459.20. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was 48.42, the open interest changed by -9 which decreased total open position to 1120
On 14 Nov PFC was trading at 454.70. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was 42.71, the open interest changed by 227 which increased total open position to 1129
On 13 Nov PFC was trading at 461.45. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 43.05, the open interest changed by 102 which increased total open position to 915
On 12 Nov PFC was trading at 467.15. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was 40.53, the open interest changed by -121 which decreased total open position to 819
On 11 Nov PFC was trading at 481.85. The strike last trading price was 1.05, which was -4.00 lower than the previous day. The implied volatity was 41.57, the open interest changed by 173 which increased total open position to 946
On 8 Nov PFC was trading at 449.40. The strike last trading price was 5.05, which was 0.90 higher than the previous day. The implied volatity was 40.99, the open interest changed by 176 which increased total open position to 765
On 7 Nov PFC was trading at 462.00. The strike last trading price was 4.15, which was 0.05 higher than the previous day. The implied volatity was 43.97, the open interest changed by 14 which increased total open position to 589
On 6 Nov PFC was trading at 467.55. The strike last trading price was 4.1, which was -2.35 lower than the previous day. The implied volatity was 45.62, the open interest changed by 75 which increased total open position to 574
On 5 Nov PFC was trading at 461.50. The strike last trading price was 6.45, which was -2.25 lower than the previous day. The implied volatity was 48.02, the open interest changed by -20 which decreased total open position to 510
On 4 Nov PFC was trading at 451.05. The strike last trading price was 8.7, which was 0.90 higher than the previous day. The implied volatity was 48.72, the open interest changed by 60 which increased total open position to 527
On 1 Nov PFC was trading at 459.10. The strike last trading price was 7.8, which was -0.80 lower than the previous day. The implied volatity was 49.05, the open interest changed by 25 which increased total open position to 463
On 31 Oct PFC was trading at 454.95. The strike last trading price was 8.6, which was 2.00 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 6.6, which was 1.25 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 5.35, which was -5.35 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 10.7, which was -3.75 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 14.45, which was 4.80 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 9.65, which was -4.50 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 14.15, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 13.75, which was 7.05 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 6.7, which was 2.00 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 4.7, which was -1.30 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 6, which was 2.30 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 3.7, which was -0.45 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 4.15, which was -2.20 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 6.35, 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 6.35, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 5.95, 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 9 Oct PFC was trading at 470.80. The strike last trading price was 6.95, which was -1.85 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 8.8, which was -8.00 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 16.8, which was 8.15 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 8.65, which was 0.10 higher 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 8.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PFC was trading at 494.10. The strike last trading price was 3.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept PFC was trading at 480.45. The strike last trading price was 6.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept PFC was trading at 506.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
