PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.12
Theta: -0.47
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 24.1 | -20.30 | 36.36 | 47 | -9 | 78 | |||
| 19 Dec | 480.45 | 44.4 | -37.35 | - | 14 | -1 | 87 | |||
| 18 Dec | 487.10 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 498.40 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 507.10 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 504.25 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 507.75 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 513.00 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 517.15 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 515.35 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 513.75 | 81.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 512.20 | 81.75 | 1.65 | - | 4 | 0 | 88 | |||
| 4 Dec | 510.00 | 80.1 | 7.70 | - | 9 | -6 | 88 | |||
| 3 Dec | 501.15 | 72.4 | 6.05 | - | 15 | -2 | 94 | |||
| 2 Dec | 495.75 | 66.35 | -4.40 | - | 3 | 1 | 96 | |||
| 29 Nov | 495.30 | 70.75 | -0.35 | 40.65 | 21 | 12 | 95 | |||
| 28 Nov | 494.00 | 71.1 | 2.95 | 43.12 | 78 | -17 | 83 | |||
| 27 Nov | 491.10 | 68.15 | 8.65 | 42.73 | 5 | -1 | 101 | |||
| 26 Nov | 484.40 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 481.50 | 59.5 | 8.40 | 34.75 | 71 | -1 | 102 | |||
| 22 Nov | 477.95 | 51.1 | 16.90 | 16.85 | 91 | -1 | 102 | |||
| 21 Nov | 453.35 | 34.2 | -1.30 | 30.51 | 251 | 103 | 104 | |||
|
|
||||||||||
| 20 Nov | 471.40 | 35.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 471.40 | 35.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 459.20 | 35.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 454.70 | 35.5 | -20.15 | 26.64 | 2 | 1 | 1 | |||
| 13 Nov | 461.45 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 467.15 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 481.85 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 449.40 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 462.00 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 467.55 | 55.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 461.50 | 55.65 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 430 expiring on 26DEC2024
Delta for 430 CE is 0.87
Historical price for 430 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 24.1, which was -20.30 lower than the previous day. The implied volatity was 36.36, the open interest changed by -9 which decreased total open position to 78
On 19 Dec PFC was trading at 480.45. The strike last trading price was 44.4, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 87
On 18 Dec PFC was trading at 487.10. The strike last trading price was 81.75, 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 17 Dec PFC was trading at 498.40. The strike last trading price was 81.75, 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 16 Dec PFC was trading at 507.10. The strike last trading price was 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 4 Dec PFC was trading at 510.00. The strike last trading price was 80.1, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 88
On 3 Dec PFC was trading at 501.15. The strike last trading price was 72.4, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 94
On 2 Dec PFC was trading at 495.75. The strike last trading price was 66.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 96
On 29 Nov PFC was trading at 495.30. The strike last trading price was 70.75, which was -0.35 lower than the previous day. The implied volatity was 40.65, the open interest changed by 12 which increased total open position to 95
On 28 Nov PFC was trading at 494.00. The strike last trading price was 71.1, which was 2.95 higher than the previous day. The implied volatity was 43.12, the open interest changed by -17 which decreased total open position to 83
On 27 Nov PFC was trading at 491.10. The strike last trading price was 68.15, which was 8.65 higher than the previous day. The implied volatity was 42.73, the open interest changed by -1 which decreased total open position to 101
On 26 Nov PFC was trading at 484.40. The strike last trading price was 59.5, 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 25 Nov PFC was trading at 481.50. The strike last trading price was 59.5, which was 8.40 higher than the previous day. The implied volatity was 34.75, the open interest changed by -1 which decreased total open position to 102
On 22 Nov PFC was trading at 477.95. The strike last trading price was 51.1, which was 16.90 higher than the previous day. The implied volatity was 16.85, the open interest changed by -1 which decreased total open position to 102
On 21 Nov PFC was trading at 453.35. The strike last trading price was 34.2, which was -1.30 lower than the previous day. The implied volatity was 30.51, the open interest changed by 103 which increased total open position to 104
On 20 Nov PFC was trading at 471.40. The strike last trading price was 35.5, 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 Nov PFC was trading at 471.40. The strike last trading price was 35.5, 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 Nov PFC was trading at 459.20. The strike last trading price was 35.5, 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 14 Nov PFC was trading at 454.70. The strike last trading price was 35.5, which was -20.15 lower than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 1
On 13 Nov PFC was trading at 461.45. The strike last trading price was 55.65, 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 55.65, 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 55.65, 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 55.65, 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 55.65, 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 55.65, 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 55.65, 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 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.12
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 1.3 | 0.80 | 35.59 | 2,023 | 244 | 638 |
| 19 Dec | 480.45 | 0.5 | 0.00 | 46.74 | 540 | 75 | 399 |
| 18 Dec | 487.10 | 0.5 | 0.20 | 47.73 | 310 | -22 | 329 |
| 17 Dec | 498.40 | 0.3 | -0.05 | 47.45 | 43 | -9 | 354 |
| 16 Dec | 507.10 | 0.35 | -0.10 | 50.59 | 48 | -11 | 367 |
| 13 Dec | 504.25 | 0.45 | -0.05 | 45.56 | 107 | -21 | 379 |
| 12 Dec | 507.75 | 0.5 | -0.10 | 46.07 | 51 | -23 | 401 |
| 11 Dec | 513.00 | 0.6 | -0.05 | 47.82 | 115 | -32 | 425 |
| 10 Dec | 517.15 | 0.65 | -0.25 | 49.23 | 133 | -7 | 460 |
| 9 Dec | 515.35 | 0.9 | -0.15 | 50.10 | 164 | -19 | 466 |
| 6 Dec | 513.75 | 1.05 | 0.05 | 46.98 | 488 | -112 | 484 |
| 5 Dec | 512.20 | 1 | -0.10 | 45.46 | 257 | 5 | 598 |
| 4 Dec | 510.00 | 1.1 | -0.50 | 44.00 | 686 | 38 | 594 |
| 3 Dec | 501.15 | 1.6 | -0.45 | 43.36 | 451 | -45 | 554 |
| 2 Dec | 495.75 | 2.05 | -0.55 | 42.90 | 364 | 11 | 604 |
| 29 Nov | 495.30 | 2.6 | -0.20 | 43.11 | 652 | 118 | 592 |
| 28 Nov | 494.00 | 2.8 | -0.20 | 43.06 | 613 | 40 | 483 |
| 27 Nov | 491.10 | 3 | -0.95 | 41.76 | 265 | 40 | 446 |
| 26 Nov | 484.40 | 3.95 | -0.55 | 42.10 | 176 | 61 | 407 |
| 25 Nov | 481.50 | 4.5 | -0.80 | 42.36 | 664 | 92 | 346 |
| 22 Nov | 477.95 | 5.3 | -6.25 | 40.10 | 327 | 51 | 305 |
| 21 Nov | 453.35 | 11.55 | 4.70 | 42.14 | 864 | 52 | 253 |
| 20 Nov | 471.40 | 6.85 | 0.00 | 38.95 | 284 | 38 | 199 |
| 19 Nov | 471.40 | 6.85 | -1.70 | 38.95 | 284 | 36 | 199 |
| 18 Nov | 459.20 | 8.55 | -1.35 | 38.06 | 80 | 12 | 161 |
| 14 Nov | 454.70 | 9.9 | 0.05 | 36.66 | 44 | 23 | 149 |
| 13 Nov | 461.45 | 9.85 | 3.70 | 40.06 | 49 | 17 | 126 |
| 12 Nov | 467.15 | 6.15 | 0.85 | 33.90 | 119 | 83 | 109 |
| 11 Nov | 481.85 | 5.3 | -8.70 | 36.79 | 42 | 16 | 26 |
| 8 Nov | 449.40 | 14 | -11.95 | 39.57 | 12 | 9 | 9 |
| 7 Nov | 462.00 | 25.95 | 0.00 | 6.79 | 0 | 0 | 0 |
| 6 Nov | 467.55 | 25.95 | 0.00 | 7.49 | 0 | 0 | 0 |
| 5 Nov | 461.50 | 25.95 | 6.22 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 430 expiring on 26DEC2024
Delta for 430 PE is -0.12
Historical price for 430 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 1.3, which was 0.80 higher than the previous day. The implied volatity was 35.59, the open interest changed by 244 which increased total open position to 638
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 46.74, the open interest changed by 75 which increased total open position to 399
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 47.73, the open interest changed by -22 which decreased total open position to 329
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 47.45, the open interest changed by -9 which decreased total open position to 354
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 50.59, the open interest changed by -11 which decreased total open position to 367
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.56, the open interest changed by -21 which decreased total open position to 379
On 12 Dec PFC was trading at 507.75. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 46.07, the open interest changed by -23 which decreased total open position to 401
On 11 Dec PFC was trading at 513.00. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 47.82, the open interest changed by -32 which decreased total open position to 425
On 10 Dec PFC was trading at 517.15. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 49.23, the open interest changed by -7 which decreased total open position to 460
On 9 Dec PFC was trading at 515.35. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 50.10, the open interest changed by -19 which decreased total open position to 466
On 6 Dec PFC was trading at 513.75. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 46.98, the open interest changed by -112 which decreased total open position to 484
On 5 Dec PFC was trading at 512.20. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 45.46, the open interest changed by 5 which increased total open position to 598
On 4 Dec PFC was trading at 510.00. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 44.00, the open interest changed by 38 which increased total open position to 594
On 3 Dec PFC was trading at 501.15. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 43.36, the open interest changed by -45 which decreased total open position to 554
On 2 Dec PFC was trading at 495.75. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 42.90, the open interest changed by 11 which increased total open position to 604
On 29 Nov PFC was trading at 495.30. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was 43.11, the open interest changed by 118 which increased total open position to 592
On 28 Nov PFC was trading at 494.00. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 43.06, the open interest changed by 40 which increased total open position to 483
On 27 Nov PFC was trading at 491.10. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 41.76, the open interest changed by 40 which increased total open position to 446
On 26 Nov PFC was trading at 484.40. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 42.10, the open interest changed by 61 which increased total open position to 407
On 25 Nov PFC was trading at 481.50. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was 42.36, the open interest changed by 92 which increased total open position to 346
On 22 Nov PFC was trading at 477.95. The strike last trading price was 5.3, which was -6.25 lower than the previous day. The implied volatity was 40.10, the open interest changed by 51 which increased total open position to 305
On 21 Nov PFC was trading at 453.35. The strike last trading price was 11.55, which was 4.70 higher than the previous day. The implied volatity was 42.14, the open interest changed by 52 which increased total open position to 253
On 20 Nov PFC was trading at 471.40. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 38.95, the open interest changed by 38 which increased total open position to 199
On 19 Nov PFC was trading at 471.40. The strike last trading price was 6.85, which was -1.70 lower than the previous day. The implied volatity was 38.95, the open interest changed by 36 which increased total open position to 199
On 18 Nov PFC was trading at 459.20. The strike last trading price was 8.55, which was -1.35 lower than the previous day. The implied volatity was 38.06, the open interest changed by 12 which increased total open position to 161
On 14 Nov PFC was trading at 454.70. The strike last trading price was 9.9, which was 0.05 higher than the previous day. The implied volatity was 36.66, the open interest changed by 23 which increased total open position to 149
On 13 Nov PFC was trading at 461.45. The strike last trading price was 9.85, which was 3.70 higher than the previous day. The implied volatity was 40.06, the open interest changed by 17 which increased total open position to 126
On 12 Nov PFC was trading at 467.15. The strike last trading price was 6.15, which was 0.85 higher than the previous day. The implied volatity was 33.90, the open interest changed by 83 which increased total open position to 109
On 11 Nov PFC was trading at 481.85. The strike last trading price was 5.3, which was -8.70 lower than the previous day. The implied volatity was 36.79, the open interest changed by 16 which increased total open position to 26
On 8 Nov PFC was trading at 449.40. The strike last trading price was 14, which was -11.95 lower than the previous day. The implied volatity was 39.57, the open interest changed by 9 which increased total open position to 9
On 7 Nov PFC was trading at 462.00. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was 6.79, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 7.49, 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 25.95, which was lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
