PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.23
Theta: -0.70
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 9.1 | -22.85 | 33.21 | 954 | 88 | 346 | |||
| 19 Dec | 480.45 | 31.95 | -6.65 | 36.98 | 143 | -36 | 258 | |||
| 18 Dec | 487.10 | 38.6 | -10.65 | 43.00 | 70 | -22 | 293 | |||
| 17 Dec | 498.40 | 49.25 | -9.00 | 40.13 | 19 | -4 | 316 | |||
| 16 Dec | 507.10 | 58.25 | 2.40 | 46.37 | 15 | -1 | 320 | |||
| 13 Dec | 504.25 | 55.85 | -4.15 | 25.20 | 194 | -63 | 322 | |||
| 12 Dec | 507.75 | 60 | -5.45 | 41.82 | 62 | -22 | 388 | |||
| 11 Dec | 513.00 | 65.45 | -2.65 | 50.33 | 12 | 0 | 413 | |||
| 10 Dec | 517.15 | 68.1 | -0.20 | - | 26 | 1 | 413 | |||
| 9 Dec | 515.35 | 68.3 | 0.30 | 41.99 | 183 | -116 | 412 | |||
| 6 Dec | 513.75 | 68 | 6.50 | 46.14 | 83 | -37 | 527 | |||
| 5 Dec | 512.20 | 61.5 | -1.35 | - | 25 | 1 | 564 | |||
| 4 Dec | 510.00 | 62.85 | 6.55 | 30.99 | 100 | -16 | 563 | |||
| 3 Dec | 501.15 | 56.3 | 4.80 | 37.16 | 191 | 81 | 575 | |||
| 2 Dec | 495.75 | 51.5 | -1.70 | 35.58 | 230 | 25 | 509 | |||
| 29 Nov | 495.30 | 53.2 | 0.25 | 39.16 | 218 | 34 | 484 | |||
| 28 Nov | 494.00 | 52.95 | 2.20 | 38.68 | 188 | 20 | 451 | |||
| 27 Nov | 491.10 | 50.75 | 6.10 | 39.77 | 261 | 32 | 431 | |||
| 26 Nov | 484.40 | 44.65 | 0.00 | 35.39 | 228 | -28 | 400 | |||
| 25 Nov | 481.50 | 44.65 | 9.25 | 38.74 | 930 | 43 | 434 | |||
| 22 Nov | 477.95 | 35.4 | 13.45 | 26.55 | 899 | -91 | 300 | |||
| 21 Nov | 453.35 | 21.95 | -8.45 | 31.60 | 2,021 | 266 | 387 | |||
| 20 Nov | 471.40 | 30.4 | 0.00 | 27.16 | 291 | -7 | 176 | |||
| 19 Nov | 471.40 | 30.4 | 5.05 | 27.16 | 291 | 48 | 176 | |||
| 18 Nov | 459.20 | 25.35 | 1.80 | 28.69 | 184 | 31 | 129 | |||
|
|
||||||||||
| 14 Nov | 454.70 | 23.55 | -4.25 | 29.10 | 109 | 40 | 97 | |||
| 13 Nov | 461.45 | 27.8 | -16.20 | 27.41 | 291 | 27 | 57 | |||
| 12 Nov | 467.15 | 44 | 0.00 | 0.00 | 0 | 30 | 0 | |||
| 11 Nov | 481.85 | 44 | -1.05 | 33.11 | 30 | 29 | 29 | |||
| 8 Nov | 449.40 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 462.00 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 467.55 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 461.50 | 45.05 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 450 expiring on 26DEC2024
Delta for 450 CE is 0.57
Historical price for 450 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 9.1, which was -22.85 lower than the previous day. The implied volatity was 33.21, the open interest changed by 88 which increased total open position to 346
On 19 Dec PFC was trading at 480.45. The strike last trading price was 31.95, which was -6.65 lower than the previous day. The implied volatity was 36.98, the open interest changed by -36 which decreased total open position to 258
On 18 Dec PFC was trading at 487.10. The strike last trading price was 38.6, which was -10.65 lower than the previous day. The implied volatity was 43.00, the open interest changed by -22 which decreased total open position to 293
On 17 Dec PFC was trading at 498.40. The strike last trading price was 49.25, which was -9.00 lower than the previous day. The implied volatity was 40.13, the open interest changed by -4 which decreased total open position to 316
On 16 Dec PFC was trading at 507.10. The strike last trading price was 58.25, which was 2.40 higher than the previous day. The implied volatity was 46.37, the open interest changed by -1 which decreased total open position to 320
On 13 Dec PFC was trading at 504.25. The strike last trading price was 55.85, which was -4.15 lower than the previous day. The implied volatity was 25.20, the open interest changed by -63 which decreased total open position to 322
On 12 Dec PFC was trading at 507.75. The strike last trading price was 60, which was -5.45 lower than the previous day. The implied volatity was 41.82, the open interest changed by -22 which decreased total open position to 388
On 11 Dec PFC was trading at 513.00. The strike last trading price was 65.45, which was -2.65 lower than the previous day. The implied volatity was 50.33, the open interest changed by 0 which decreased total open position to 413
On 10 Dec PFC was trading at 517.15. The strike last trading price was 68.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 413
On 9 Dec PFC was trading at 515.35. The strike last trading price was 68.3, which was 0.30 higher than the previous day. The implied volatity was 41.99, the open interest changed by -116 which decreased total open position to 412
On 6 Dec PFC was trading at 513.75. The strike last trading price was 68, which was 6.50 higher than the previous day. The implied volatity was 46.14, the open interest changed by -37 which decreased total open position to 527
On 5 Dec PFC was trading at 512.20. The strike last trading price was 61.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 564
On 4 Dec PFC was trading at 510.00. The strike last trading price was 62.85, which was 6.55 higher than the previous day. The implied volatity was 30.99, the open interest changed by -16 which decreased total open position to 563
On 3 Dec PFC was trading at 501.15. The strike last trading price was 56.3, which was 4.80 higher than the previous day. The implied volatity was 37.16, the open interest changed by 81 which increased total open position to 575
On 2 Dec PFC was trading at 495.75. The strike last trading price was 51.5, which was -1.70 lower than the previous day. The implied volatity was 35.58, the open interest changed by 25 which increased total open position to 509
On 29 Nov PFC was trading at 495.30. The strike last trading price was 53.2, which was 0.25 higher than the previous day. The implied volatity was 39.16, the open interest changed by 34 which increased total open position to 484
On 28 Nov PFC was trading at 494.00. The strike last trading price was 52.95, which was 2.20 higher than the previous day. The implied volatity was 38.68, the open interest changed by 20 which increased total open position to 451
On 27 Nov PFC was trading at 491.10. The strike last trading price was 50.75, which was 6.10 higher than the previous day. The implied volatity was 39.77, the open interest changed by 32 which increased total open position to 431
On 26 Nov PFC was trading at 484.40. The strike last trading price was 44.65, which was 0.00 lower than the previous day. The implied volatity was 35.39, the open interest changed by -28 which decreased total open position to 400
On 25 Nov PFC was trading at 481.50. The strike last trading price was 44.65, which was 9.25 higher than the previous day. The implied volatity was 38.74, the open interest changed by 43 which increased total open position to 434
On 22 Nov PFC was trading at 477.95. The strike last trading price was 35.4, which was 13.45 higher than the previous day. The implied volatity was 26.55, the open interest changed by -91 which decreased total open position to 300
On 21 Nov PFC was trading at 453.35. The strike last trading price was 21.95, which was -8.45 lower than the previous day. The implied volatity was 31.60, the open interest changed by 266 which increased total open position to 387
On 20 Nov PFC was trading at 471.40. The strike last trading price was 30.4, which was 0.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by -7 which decreased total open position to 176
On 19 Nov PFC was trading at 471.40. The strike last trading price was 30.4, which was 5.05 higher than the previous day. The implied volatity was 27.16, the open interest changed by 48 which increased total open position to 176
On 18 Nov PFC was trading at 459.20. The strike last trading price was 25.35, which was 1.80 higher than the previous day. The implied volatity was 28.69, the open interest changed by 31 which increased total open position to 129
On 14 Nov PFC was trading at 454.70. The strike last trading price was 23.55, which was -4.25 lower than the previous day. The implied volatity was 29.10, the open interest changed by 40 which increased total open position to 97
On 13 Nov PFC was trading at 461.45. The strike last trading price was 27.8, which was -16.20 lower than the previous day. The implied volatity was 27.41, the open interest changed by 27 which increased total open position to 57
On 12 Nov PFC was trading at 467.15. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 11 Nov PFC was trading at 481.85. The strike last trading price was 44, which was -1.05 lower than the previous day. The implied volatity was 33.11, the open interest changed by 29 which increased total open position to 29
On 8 Nov PFC was trading at 449.40. The strike last trading price was 45.05, 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 45.05, 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 45.05, 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 45.05, 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 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.23
Theta: -0.55
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 6.1 | 4.70 | 32.06 | 7,677 | -116 | 1,127 |
| 19 Dec | 480.45 | 1.4 | 0.05 | 39.65 | 2,882 | 141 | 1,251 |
| 18 Dec | 487.10 | 1.35 | 0.45 | 41.67 | 1,366 | 17 | 1,111 |
| 17 Dec | 498.40 | 0.9 | 0.25 | 43.14 | 516 | 84 | 1,099 |
| 16 Dec | 507.10 | 0.65 | -0.20 | 43.18 | 364 | -57 | 1,018 |
| 13 Dec | 504.25 | 0.85 | -0.10 | 39.24 | 1,362 | -86 | 1,073 |
| 12 Dec | 507.75 | 0.95 | -0.15 | 40.28 | 602 | -22 | 1,163 |
| 11 Dec | 513.00 | 1.1 | -0.05 | 42.29 | 560 | -138 | 1,184 |
| 10 Dec | 517.15 | 1.15 | -0.30 | 43.90 | 664 | 53 | 1,322 |
| 9 Dec | 515.35 | 1.45 | -0.35 | 44.17 | 577 | 81 | 1,276 |
| 6 Dec | 513.75 | 1.8 | 0.05 | 42.17 | 1,045 | -19 | 1,198 |
| 5 Dec | 512.20 | 1.75 | -0.40 | 40.94 | 749 | -7 | 1,228 |
| 4 Dec | 510.00 | 2.15 | -0.80 | 40.68 | 1,860 | -83 | 1,238 |
| 3 Dec | 501.15 | 2.95 | -0.85 | 39.61 | 895 | 40 | 1,326 |
| 2 Dec | 495.75 | 3.8 | -0.75 | 39.47 | 1,149 | 66 | 1,300 |
| 29 Nov | 495.30 | 4.55 | -0.40 | 39.68 | 1,268 | 196 | 1,236 |
| 28 Nov | 494.00 | 4.95 | -0.60 | 40.00 | 1,383 | 62 | 1,044 |
| 27 Nov | 491.10 | 5.55 | -1.60 | 39.39 | 732 | 185 | 983 |
| 26 Nov | 484.40 | 7.15 | -0.55 | 39.95 | 375 | 25 | 798 |
| 25 Nov | 481.50 | 7.7 | -1.75 | 39.58 | 1,358 | 71 | 770 |
| 22 Nov | 477.95 | 9.45 | -9.85 | 38.38 | 822 | 150 | 849 |
| 21 Nov | 453.35 | 19.3 | 7.00 | 41.72 | 1,130 | -2 | 698 |
| 20 Nov | 471.40 | 12.3 | 0.00 | 38.21 | 1,553 | -178 | 703 |
| 19 Nov | 471.40 | 12.3 | -2.90 | 38.21 | 1,553 | -175 | 703 |
| 18 Nov | 459.20 | 15.2 | -2.90 | 37.65 | 183 | 18 | 878 |
| 14 Nov | 454.70 | 18.1 | 3.50 | 37.84 | 326 | 38 | 860 |
| 13 Nov | 461.45 | 14.6 | 2.95 | 36.43 | 490 | 15 | 822 |
| 12 Nov | 467.15 | 11.65 | 1.60 | 33.54 | 1,009 | 635 | 807 |
| 11 Nov | 481.85 | 10.05 | -12.95 | 36.82 | 223 | 171 | 173 |
| 8 Nov | 449.40 | 23 | -12.10 | 40.52 | 2 | 1 | 1 |
| 7 Nov | 462.00 | 35.1 | 0.00 | 3.33 | 0 | 0 | 0 |
| 6 Nov | 467.55 | 35.1 | 0.00 | 4.14 | 0 | 0 | 0 |
| 5 Nov | 461.50 | 35.1 | 2.77 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -0.43
Historical price for 450 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 6.1, which was 4.70 higher than the previous day. The implied volatity was 32.06, the open interest changed by -116 which decreased total open position to 1127
On 19 Dec PFC was trading at 480.45. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 39.65, the open interest changed by 141 which increased total open position to 1251
On 18 Dec PFC was trading at 487.10. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 41.67, the open interest changed by 17 which increased total open position to 1111
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 43.14, the open interest changed by 84 which increased total open position to 1099
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 43.18, the open interest changed by -57 which decreased total open position to 1018
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 39.24, the open interest changed by -86 which decreased total open position to 1073
On 12 Dec PFC was trading at 507.75. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 40.28, the open interest changed by -22 which decreased total open position to 1163
On 11 Dec PFC was trading at 513.00. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 42.29, the open interest changed by -138 which decreased total open position to 1184
On 10 Dec PFC was trading at 517.15. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 43.90, the open interest changed by 53 which increased total open position to 1322
On 9 Dec PFC was trading at 515.35. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 44.17, the open interest changed by 81 which increased total open position to 1276
On 6 Dec PFC was trading at 513.75. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 42.17, the open interest changed by -19 which decreased total open position to 1198
On 5 Dec PFC was trading at 512.20. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 40.94, the open interest changed by -7 which decreased total open position to 1228
On 4 Dec PFC was trading at 510.00. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 40.68, the open interest changed by -83 which decreased total open position to 1238
On 3 Dec PFC was trading at 501.15. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 39.61, the open interest changed by 40 which increased total open position to 1326
On 2 Dec PFC was trading at 495.75. The strike last trading price was 3.8, which was -0.75 lower than the previous day. The implied volatity was 39.47, the open interest changed by 66 which increased total open position to 1300
On 29 Nov PFC was trading at 495.30. The strike last trading price was 4.55, which was -0.40 lower than the previous day. The implied volatity was 39.68, the open interest changed by 196 which increased total open position to 1236
On 28 Nov PFC was trading at 494.00. The strike last trading price was 4.95, which was -0.60 lower than the previous day. The implied volatity was 40.00, the open interest changed by 62 which increased total open position to 1044
On 27 Nov PFC was trading at 491.10. The strike last trading price was 5.55, which was -1.60 lower than the previous day. The implied volatity was 39.39, the open interest changed by 185 which increased total open position to 983
On 26 Nov PFC was trading at 484.40. The strike last trading price was 7.15, which was -0.55 lower than the previous day. The implied volatity was 39.95, the open interest changed by 25 which increased total open position to 798
On 25 Nov PFC was trading at 481.50. The strike last trading price was 7.7, which was -1.75 lower than the previous day. The implied volatity was 39.58, the open interest changed by 71 which increased total open position to 770
On 22 Nov PFC was trading at 477.95. The strike last trading price was 9.45, which was -9.85 lower than the previous day. The implied volatity was 38.38, the open interest changed by 150 which increased total open position to 849
On 21 Nov PFC was trading at 453.35. The strike last trading price was 19.3, which was 7.00 higher than the previous day. The implied volatity was 41.72, the open interest changed by -2 which decreased total open position to 698
On 20 Nov PFC was trading at 471.40. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 38.21, the open interest changed by -178 which decreased total open position to 703
On 19 Nov PFC was trading at 471.40. The strike last trading price was 12.3, which was -2.90 lower than the previous day. The implied volatity was 38.21, the open interest changed by -175 which decreased total open position to 703
On 18 Nov PFC was trading at 459.20. The strike last trading price was 15.2, which was -2.90 lower than the previous day. The implied volatity was 37.65, the open interest changed by 18 which increased total open position to 878
On 14 Nov PFC was trading at 454.70. The strike last trading price was 18.1, which was 3.50 higher than the previous day. The implied volatity was 37.84, the open interest changed by 38 which increased total open position to 860
On 13 Nov PFC was trading at 461.45. The strike last trading price was 14.6, which was 2.95 higher than the previous day. The implied volatity was 36.43, the open interest changed by 15 which increased total open position to 822
On 12 Nov PFC was trading at 467.15. The strike last trading price was 11.65, which was 1.60 higher than the previous day. The implied volatity was 33.54, the open interest changed by 635 which increased total open position to 807
On 11 Nov PFC was trading at 481.85. The strike last trading price was 10.05, which was -12.95 lower than the previous day. The implied volatity was 36.82, the open interest changed by 171 which increased total open position to 173
On 8 Nov PFC was trading at 449.40. The strike last trading price was 23, which was -12.10 lower than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 1
On 7 Nov PFC was trading at 462.00. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 35.1, which was lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
