PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 24.6 | -13.80 | - | 2,864 | 97 | 276 | |||
| 20 Nov | 471.40 | 38.4 | 0.00 | - | 29 | 1 | 178 | |||
| 19 Nov | 471.40 | 38.4 | 9.00 | - | 29 | 0 | 178 | |||
| 18 Nov | 459.20 | 29.4 | 1.50 | - | 62 | -1 | 179 | |||
| 14 Nov | 454.70 | 27.9 | -6.40 | 22.74 | 176 | 5 | 182 | |||
| 13 Nov | 461.45 | 34.3 | -3.10 | - | 79 | 2 | 177 | |||
| 12 Nov | 467.15 | 37.4 | -13.35 | - | 40 | 8 | 176 | |||
| 11 Nov | 481.85 | 50.75 | 24.20 | - | 143 | -8 | 169 | |||
| 8 Nov | 449.40 | 26.55 | -11.25 | 27.89 | 146 | -9 | 175 | |||
| 7 Nov | 462.00 | 37.8 | -4.25 | 33.61 | 23 | -5 | 183 | |||
| 6 Nov | 467.55 | 42.05 | 4.60 | 32.61 | 77 | -18 | 189 | |||
| 5 Nov | 461.50 | 37.45 | 4.10 | 38.52 | 361 | 19 | 208 | |||
|
|
||||||||||
| 4 Nov | 451.05 | 33.35 | -4.10 | 41.90 | 235 | -2 | 190 | |||
| 1 Nov | 459.10 | 37.45 | 0.00 | 0.00 | 0 | 31 | 0 | |||
| 31 Oct | 454.95 | 37.45 | -6.55 | - | 123 | 28 | 189 | |||
| 30 Oct | 463.65 | 44 | -6.00 | - | 66 | -18 | 161 | |||
| 29 Oct | 472.15 | 50 | 15.50 | - | 351 | 65 | 178 | |||
| 28 Oct | 450.65 | 34.5 | 5.10 | - | 126 | -9 | 113 | |||
| 25 Oct | 438.10 | 29.4 | -7.30 | - | 193 | 34 | 122 | |||
| 24 Oct | 453.10 | 36.7 | 8.65 | - | 136 | 16 | 88 | |||
| 23 Oct | 438.35 | 28.05 | -8.50 | - | 240 | 61 | 70 | |||
| 22 Oct | 442.40 | 36.55 | -5.20 | - | 5 | 1 | 9 | |||
| 21 Oct | 463.95 | 41.75 | -2.10 | - | 6 | 4 | 7 | |||
| 18 Oct | 472.70 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 43.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 43.85 | 0.00 | - | 0 | 3 | 0 | |||
| 8 Oct | 465.85 | 43.85 | -32.40 | - | 3 | 0 | 0 | |||
| 7 Oct | 438.65 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 76.25 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 430 expiring on 28NOV2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 24.6, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 276
On 20 Nov PFC was trading at 471.40. The strike last trading price was 38.4, 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 178
On 19 Nov PFC was trading at 471.40. The strike last trading price was 38.4, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178
On 18 Nov PFC was trading at 459.20. The strike last trading price was 29.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 179
On 14 Nov PFC was trading at 454.70. The strike last trading price was 27.9, which was -6.40 lower than the previous day. The implied volatity was 22.74, the open interest changed by 5 which increased total open position to 182
On 13 Nov PFC was trading at 461.45. The strike last trading price was 34.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 177
On 12 Nov PFC was trading at 467.15. The strike last trading price was 37.4, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 176
On 11 Nov PFC was trading at 481.85. The strike last trading price was 50.75, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 169
On 8 Nov PFC was trading at 449.40. The strike last trading price was 26.55, which was -11.25 lower than the previous day. The implied volatity was 27.89, the open interest changed by -9 which decreased total open position to 175
On 7 Nov PFC was trading at 462.00. The strike last trading price was 37.8, which was -4.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by -5 which decreased total open position to 183
On 6 Nov PFC was trading at 467.55. The strike last trading price was 42.05, which was 4.60 higher than the previous day. The implied volatity was 32.61, the open interest changed by -18 which decreased total open position to 189
On 5 Nov PFC was trading at 461.50. The strike last trading price was 37.45, which was 4.10 higher than the previous day. The implied volatity was 38.52, the open interest changed by 19 which increased total open position to 208
On 4 Nov PFC was trading at 451.05. The strike last trading price was 33.35, which was -4.10 lower than the previous day. The implied volatity was 41.90, the open interest changed by -2 which decreased total open position to 190
On 1 Nov PFC was trading at 459.10. The strike last trading price was 37.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 31 Oct PFC was trading at 454.95. The strike last trading price was 37.45, which was -6.55 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 44, which was -6.00 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 50, which was 15.50 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 34.5, which was 5.10 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 29.4, which was -7.30 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 36.7, which was 8.65 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 28.05, which was -8.50 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 36.55, which was -5.20 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 41.75, which was -2.10 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 43.85, 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 43.85, 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 16 Oct PFC was trading at 479.20. The strike last trading price was 43.85, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 43.85, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 43.85, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 43.85, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 43.85, 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 9 Oct PFC was trading at 470.80. The strike last trading price was 43.85, 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 8 Oct PFC was trading at 465.85. The strike last trading price was 43.85, which was -32.40 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 76.25, 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 76.25, 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 76.25, 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 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.19
Theta: -0.72
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 4.7 | 2.45 | 55.96 | 10,329 | 243 | 1,472 |
| 20 Nov | 471.40 | 2.25 | 0.00 | 50.05 | 2,529 | -172 | 1,223 |
| 19 Nov | 471.40 | 2.25 | -1.05 | 50.05 | 2,529 | -178 | 1,223 |
| 18 Nov | 459.20 | 3.3 | -1.35 | 46.60 | 1,885 | 24 | 1,396 |
| 14 Nov | 454.70 | 4.65 | 1.05 | 41.47 | 2,860 | 82 | 1,376 |
| 13 Nov | 461.45 | 3.6 | 0.95 | 41.72 | 3,617 | 121 | 1,298 |
| 12 Nov | 467.15 | 2.65 | 1.00 | 39.19 | 1,601 | -22 | 1,198 |
| 11 Nov | 481.85 | 1.65 | -6.05 | 40.05 | 4,165 | 187 | 1,246 |
| 8 Nov | 449.40 | 7.7 | 1.65 | 40.98 | 1,416 | 42 | 1,056 |
| 7 Nov | 462.00 | 6.05 | 0.20 | 43.29 | 635 | -1 | 1,013 |
| 6 Nov | 467.55 | 5.85 | -2.95 | 44.84 | 1,250 | -22 | 1,021 |
| 5 Nov | 461.50 | 8.8 | -2.75 | 47.28 | 2,005 | 48 | 1,045 |
| 4 Nov | 451.05 | 11.55 | 1.20 | 47.94 | 922 | 73 | 999 |
| 1 Nov | 459.10 | 10.35 | -1.20 | 48.48 | 59 | 11 | 925 |
| 31 Oct | 454.95 | 11.55 | 2.70 | - | 817 | 71 | 914 |
| 30 Oct | 463.65 | 8.85 | 1.60 | - | 574 | 219 | 841 |
| 29 Oct | 472.15 | 7.25 | -6.80 | - | 812 | 338 | 614 |
| 28 Oct | 450.65 | 14.05 | -4.45 | - | 459 | 99 | 275 |
| 25 Oct | 438.10 | 18.5 | 5.70 | - | 333 | 33 | 176 |
| 24 Oct | 453.10 | 12.8 | -5.70 | - | 114 | 13 | 144 |
| 23 Oct | 438.35 | 18.5 | 0.75 | - | 247 | 45 | 128 |
| 22 Oct | 442.40 | 17.75 | 9.20 | - | 115 | 22 | 86 |
| 21 Oct | 463.95 | 8.55 | 2.05 | - | 47 | 15 | 64 |
| 18 Oct | 472.70 | 6.5 | -1.40 | - | 23 | 5 | 49 |
| 17 Oct | 469.45 | 7.9 | 2.75 | - | 40 | 21 | 43 |
| 16 Oct | 479.20 | 5.15 | -0.85 | - | 4 | 0 | 21 |
| 15 Oct | 476.75 | 6 | -1.40 | - | 16 | 2 | 21 |
| 14 Oct | 473.60 | 7.4 | -0.45 | - | 13 | 2 | 17 |
| 11 Oct | 467.85 | 7.85 | 0.00 | - | 0 | 9 | 0 |
| 10 Oct | 471.95 | 7.85 | -12.05 | - | 13 | 8 | 14 |
| 9 Oct | 470.80 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 19.9 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 438.65 | 19.9 | 8.15 | - | 1 | 0 | 5 |
| 4 Oct | 463.35 | 11.75 | -8.65 | - | 5 | 0 | 0 |
| 3 Oct | 467.55 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 20.4 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 430 expiring on 28NOV2024
Delta for 430 PE is -0.22
Historical price for 430 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 4.7, which was 2.45 higher than the previous day. The implied volatity was 55.96, the open interest changed by 243 which increased total open position to 1472
On 20 Nov PFC was trading at 471.40. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 50.05, the open interest changed by -172 which decreased total open position to 1223
On 19 Nov PFC was trading at 471.40. The strike last trading price was 2.25, which was -1.05 lower than the previous day. The implied volatity was 50.05, the open interest changed by -178 which decreased total open position to 1223
On 18 Nov PFC was trading at 459.20. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was 46.60, the open interest changed by 24 which increased total open position to 1396
On 14 Nov PFC was trading at 454.70. The strike last trading price was 4.65, which was 1.05 higher than the previous day. The implied volatity was 41.47, the open interest changed by 82 which increased total open position to 1376
On 13 Nov PFC was trading at 461.45. The strike last trading price was 3.6, which was 0.95 higher than the previous day. The implied volatity was 41.72, the open interest changed by 121 which increased total open position to 1298
On 12 Nov PFC was trading at 467.15. The strike last trading price was 2.65, which was 1.00 higher than the previous day. The implied volatity was 39.19, the open interest changed by -22 which decreased total open position to 1198
On 11 Nov PFC was trading at 481.85. The strike last trading price was 1.65, which was -6.05 lower than the previous day. The implied volatity was 40.05, the open interest changed by 187 which increased total open position to 1246
On 8 Nov PFC was trading at 449.40. The strike last trading price was 7.7, which was 1.65 higher than the previous day. The implied volatity was 40.98, the open interest changed by 42 which increased total open position to 1056
On 7 Nov PFC was trading at 462.00. The strike last trading price was 6.05, which was 0.20 higher than the previous day. The implied volatity was 43.29, the open interest changed by -1 which decreased total open position to 1013
On 6 Nov PFC was trading at 467.55. The strike last trading price was 5.85, which was -2.95 lower than the previous day. The implied volatity was 44.84, the open interest changed by -22 which decreased total open position to 1021
On 5 Nov PFC was trading at 461.50. The strike last trading price was 8.8, which was -2.75 lower than the previous day. The implied volatity was 47.28, the open interest changed by 48 which increased total open position to 1045
On 4 Nov PFC was trading at 451.05. The strike last trading price was 11.55, which was 1.20 higher than the previous day. The implied volatity was 47.94, the open interest changed by 73 which increased total open position to 999
On 1 Nov PFC was trading at 459.10. The strike last trading price was 10.35, which was -1.20 lower than the previous day. The implied volatity was 48.48, the open interest changed by 11 which increased total open position to 925
On 31 Oct PFC was trading at 454.95. The strike last trading price was 11.55, which was 2.70 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 8.85, which was 1.60 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 7.25, which was -6.80 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 14.05, which was -4.45 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 18.5, which was 5.70 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 12.8, which was -5.70 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 18.5, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 17.75, which was 9.20 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 8.55, which was 2.05 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 6.5, which was -1.40 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 7.9, which was 2.75 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 5.15, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 6, which was -1.40 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 7.4, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 7.85, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 7.85, which was -12.05 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 19.9, 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 19.9, 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 19.9, 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 11.75, which was -8.65 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 20.4, 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 1 Oct PFC was trading at 494.10. The strike last trading price was 20.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
