PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.24
Theta: -0.62
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 10.55 | -10.55 | 31.85 | 22,648 | 617 | 1,461 | |||
| 20 Nov | 471.40 | 21.1 | 0.00 | 23.62 | 2,780 | -264 | 869 | |||
| 19 Nov | 471.40 | 21.1 | 5.40 | 23.62 | 2,780 | -239 | 869 | |||
| 18 Nov | 459.20 | 15.7 | 1.45 | 28.76 | 2,217 | -85 | 1,107 | |||
| 14 Nov | 454.70 | 14.25 | -4.85 | 29.00 | 4,406 | 60 | 1,190 | |||
| 13 Nov | 461.45 | 19.1 | -2.60 | 26.70 | 3,410 | 82 | 1,131 | |||
| 12 Nov | 467.15 | 21.7 | -11.50 | 22.65 | 736 | 97 | 1,049 | |||
| 11 Nov | 481.85 | 33.2 | 18.20 | 22.19 | 3,775 | -479 | 957 | |||
| 8 Nov | 449.40 | 15 | -8.55 | 31.73 | 2,505 | 292 | 1,418 | |||
| 7 Nov | 462.00 | 23.55 | -4.30 | 34.60 | 893 | -186 | 1,127 | |||
| 6 Nov | 467.55 | 27.85 | 3.50 | 35.93 | 2,091 | 16 | 1,305 | |||
| 5 Nov | 461.50 | 24.35 | 3.25 | 39.21 | 3,612 | 167 | 1,288 | |||
| 4 Nov | 451.05 | 21.1 | -4.25 | 41.03 | 2,151 | 153 | 1,121 | |||
| 1 Nov | 459.10 | 25.35 | 0.45 | 36.68 | 361 | 49 | 966 | |||
| 31 Oct | 454.95 | 24.9 | -5.35 | - | 1,365 | 320 | 918 | |||
| 30 Oct | 463.65 | 30.25 | -5.15 | - | 390 | -36 | 598 | |||
| 29 Oct | 472.15 | 35.4 | 12.10 | - | 1,930 | 23 | 638 | |||
| 28 Oct | 450.65 | 23.3 | 3.85 | - | 1,840 | 129 | 611 | |||
| 25 Oct | 438.10 | 19.45 | -5.85 | - | 705 | 64 | 482 | |||
| 24 Oct | 453.10 | 25.3 | 6.25 | - | 561 | 35 | 418 | |||
| 23 Oct | 438.35 | 19.05 | -2.95 | - | 942 | 125 | 379 | |||
| 22 Oct | 442.40 | 22 | -6.00 | - | 351 | 160 | 253 | |||
| 21 Oct | 463.95 | 28 | -9.50 | - | 31 | 4 | 90 | |||
| 18 Oct | 472.70 | 37.5 | 2.00 | - | 20 | 7 | 84 | |||
| 17 Oct | 469.45 | 35.5 | -5.60 | - | 3 | 1 | 78 | |||
| 16 Oct | 479.20 | 41.1 | 3.70 | - | 1 | 0 | 76 | |||
| 15 Oct | 476.75 | 37.4 | 0.00 | - | 0 | 6 | 0 | |||
| 14 Oct | 473.60 | 37.4 | -0.40 | - | 10 | 7 | 77 | |||
| 11 Oct | 467.85 | 37.8 | -8.25 | - | 44 | 22 | 69 | |||
|
|
||||||||||
| 10 Oct | 471.95 | 46.05 | 7.70 | - | 5 | -3 | 46 | |||
| 9 Oct | 470.80 | 38.35 | 2.10 | - | 27 | -3 | 50 | |||
| 8 Oct | 465.85 | 36.25 | 12.30 | - | 209 | -29 | 55 | |||
| 7 Oct | 438.65 | 23.95 | -9.70 | - | 114 | 72 | 79 | |||
| 4 Oct | 463.35 | 33.65 | -6.35 | - | 4 | 3 | 6 | |||
| 3 Oct | 467.55 | 40 | -24.00 | - | 3 | 2 | 2 | |||
| 1 Oct | 494.10 | 64 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 64 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 493.85 | 64 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 450 expiring on 28NOV2024
Delta for 450 CE is 0.60
Historical price for 450 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 10.55, which was -10.55 lower than the previous day. The implied volatity was 31.85, the open interest changed by 617 which increased total open position to 1461
On 20 Nov PFC was trading at 471.40. The strike last trading price was 21.1, which was 0.00 lower than the previous day. The implied volatity was 23.62, the open interest changed by -264 which decreased total open position to 869
On 19 Nov PFC was trading at 471.40. The strike last trading price was 21.1, which was 5.40 higher than the previous day. The implied volatity was 23.62, the open interest changed by -239 which decreased total open position to 869
On 18 Nov PFC was trading at 459.20. The strike last trading price was 15.7, which was 1.45 higher than the previous day. The implied volatity was 28.76, the open interest changed by -85 which decreased total open position to 1107
On 14 Nov PFC was trading at 454.70. The strike last trading price was 14.25, which was -4.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 60 which increased total open position to 1190
On 13 Nov PFC was trading at 461.45. The strike last trading price was 19.1, which was -2.60 lower than the previous day. The implied volatity was 26.70, the open interest changed by 82 which increased total open position to 1131
On 12 Nov PFC was trading at 467.15. The strike last trading price was 21.7, which was -11.50 lower than the previous day. The implied volatity was 22.65, the open interest changed by 97 which increased total open position to 1049
On 11 Nov PFC was trading at 481.85. The strike last trading price was 33.2, which was 18.20 higher than the previous day. The implied volatity was 22.19, the open interest changed by -479 which decreased total open position to 957
On 8 Nov PFC was trading at 449.40. The strike last trading price was 15, which was -8.55 lower than the previous day. The implied volatity was 31.73, the open interest changed by 292 which increased total open position to 1418
On 7 Nov PFC was trading at 462.00. The strike last trading price was 23.55, which was -4.30 lower than the previous day. The implied volatity was 34.60, the open interest changed by -186 which decreased total open position to 1127
On 6 Nov PFC was trading at 467.55. The strike last trading price was 27.85, which was 3.50 higher than the previous day. The implied volatity was 35.93, the open interest changed by 16 which increased total open position to 1305
On 5 Nov PFC was trading at 461.50. The strike last trading price was 24.35, which was 3.25 higher than the previous day. The implied volatity was 39.21, the open interest changed by 167 which increased total open position to 1288
On 4 Nov PFC was trading at 451.05. The strike last trading price was 21.1, which was -4.25 lower than the previous day. The implied volatity was 41.03, the open interest changed by 153 which increased total open position to 1121
On 1 Nov PFC was trading at 459.10. The strike last trading price was 25.35, which was 0.45 higher than the previous day. The implied volatity was 36.68, the open interest changed by 49 which increased total open position to 966
On 31 Oct PFC was trading at 454.95. The strike last trading price was 24.9, 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 30 Oct PFC was trading at 463.65. The strike last trading price was 30.25, which was -5.15 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 35.4, which was 12.10 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 23.3, which was 3.85 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 19.45, 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 24 Oct PFC was trading at 453.10. The strike last trading price was 25.3, 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 23 Oct PFC was trading at 438.35. The strike last trading price was 19.05, which was -2.95 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 22, 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 21 Oct PFC was trading at 463.95. The strike last trading price was 28, 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 18 Oct PFC was trading at 472.70. The strike last trading price was 37.5, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 35.5, which was -5.60 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 41.1, which was 3.70 higher 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 37.4, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 37.4, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 37.8, which was -8.25 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 46.05, which was 7.70 higher 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 38.35, which was 2.10 higher 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 36.25, which was 12.30 higher 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 23.95, which was -9.70 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 33.65, which was -6.35 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 40, which was -24.00 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 64, 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 30 Sept PFC was trading at 488.05. The strike last trading price was 64, 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 27 Sept PFC was trading at 493.85. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.25
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 10.75 | 5.05 | 52.10 | 12,537 | 32 | 1,733 |
| 20 Nov | 471.40 | 5.7 | 0.00 | 46.72 | 5,878 | 23 | 1,725 |
| 19 Nov | 471.40 | 5.7 | -2.70 | 46.72 | 5,878 | 47 | 1,725 |
| 18 Nov | 459.20 | 8.4 | -2.60 | 44.79 | 3,486 | -21 | 1,692 |
| 14 Nov | 454.70 | 11 | 2.25 | 40.58 | 5,313 | 198 | 1,720 |
| 13 Nov | 461.45 | 8.75 | 1.85 | 40.93 | 5,441 | 78 | 1,524 |
| 12 Nov | 467.15 | 6.9 | 2.95 | 38.29 | 4,045 | -114 | 1,485 |
| 11 Nov | 481.85 | 3.95 | -12.15 | 37.17 | 6,045 | 154 | 1,611 |
| 8 Nov | 449.40 | 16.1 | 4.05 | 42.17 | 2,864 | 179 | 1,453 |
| 7 Nov | 462.00 | 12.05 | 0.95 | 42.51 | 992 | -36 | 1,274 |
| 6 Nov | 467.55 | 11.1 | -4.50 | 43.35 | 1,906 | 60 | 1,311 |
| 5 Nov | 461.50 | 15.6 | -4.15 | 46.32 | 2,820 | -79 | 1,253 |
| 4 Nov | 451.05 | 19.75 | 2.25 | 47.59 | 1,935 | 195 | 1,331 |
| 1 Nov | 459.10 | 17.5 | -1.70 | 47.97 | 175 | 32 | 1,133 |
| 31 Oct | 454.95 | 19.2 | 4.10 | - | 1,843 | 369 | 1,100 |
| 30 Oct | 463.65 | 15.1 | 2.95 | - | 639 | 69 | 719 |
| 29 Oct | 472.15 | 12.15 | -10.35 | - | 1,614 | 111 | 651 |
| 28 Oct | 450.65 | 22.5 | -6.00 | - | 979 | 205 | 527 |
| 25 Oct | 438.10 | 28.5 | 7.40 | - | 321 | 45 | 322 |
| 24 Oct | 453.10 | 21.1 | -7.70 | - | 171 | 57 | 270 |
| 23 Oct | 438.35 | 28.8 | 1.70 | - | 200 | 25 | 209 |
| 22 Oct | 442.40 | 27.1 | 11.20 | - | 372 | -46 | 188 |
| 21 Oct | 463.95 | 15.9 | 4.85 | - | 160 | 74 | 234 |
| 18 Oct | 472.70 | 11.05 | -2.55 | - | 75 | 24 | 160 |
| 17 Oct | 469.45 | 13.6 | 4.15 | - | 93 | 42 | 138 |
| 16 Oct | 479.20 | 9.45 | -1.50 | - | 11 | 2 | 95 |
| 15 Oct | 476.75 | 10.95 | -1.15 | - | 50 | 8 | 93 |
| 14 Oct | 473.60 | 12.1 | -2.55 | - | 19 | 6 | 83 |
| 11 Oct | 467.85 | 14.65 | 0.65 | - | 6 | 4 | 77 |
| 10 Oct | 471.95 | 14 | 0.50 | - | 6 | 1 | 73 |
| 9 Oct | 470.80 | 13.5 | -3.60 | - | 33 | 11 | 66 |
| 8 Oct | 465.85 | 17.1 | -12.65 | - | 26 | 4 | 54 |
| 7 Oct | 438.65 | 29.75 | 12.00 | - | 34 | -2 | 48 |
| 4 Oct | 463.35 | 17.75 | 1.45 | - | 24 | 3 | 49 |
| 3 Oct | 467.55 | 16.3 | 6.90 | - | 30 | 17 | 45 |
| 1 Oct | 494.10 | 9.4 | -1.60 | - | 25 | 18 | 28 |
| 30 Sept | 488.05 | 11 | -16.95 | - | 11 | 9 | 9 |
| 27 Sept | 493.85 | 27.95 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 450 expiring on 28NOV2024
Delta for 450 PE is -0.43
Historical price for 450 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 10.75, which was 5.05 higher than the previous day. The implied volatity was 52.10, the open interest changed by 32 which increased total open position to 1733
On 20 Nov PFC was trading at 471.40. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was 46.72, the open interest changed by 23 which increased total open position to 1725
On 19 Nov PFC was trading at 471.40. The strike last trading price was 5.7, which was -2.70 lower than the previous day. The implied volatity was 46.72, the open interest changed by 47 which increased total open position to 1725
On 18 Nov PFC was trading at 459.20. The strike last trading price was 8.4, which was -2.60 lower than the previous day. The implied volatity was 44.79, the open interest changed by -21 which decreased total open position to 1692
On 14 Nov PFC was trading at 454.70. The strike last trading price was 11, which was 2.25 higher than the previous day. The implied volatity was 40.58, the open interest changed by 198 which increased total open position to 1720
On 13 Nov PFC was trading at 461.45. The strike last trading price was 8.75, which was 1.85 higher than the previous day. The implied volatity was 40.93, the open interest changed by 78 which increased total open position to 1524
On 12 Nov PFC was trading at 467.15. The strike last trading price was 6.9, which was 2.95 higher than the previous day. The implied volatity was 38.29, the open interest changed by -114 which decreased total open position to 1485
On 11 Nov PFC was trading at 481.85. The strike last trading price was 3.95, which was -12.15 lower than the previous day. The implied volatity was 37.17, the open interest changed by 154 which increased total open position to 1611
On 8 Nov PFC was trading at 449.40. The strike last trading price was 16.1, which was 4.05 higher than the previous day. The implied volatity was 42.17, the open interest changed by 179 which increased total open position to 1453
On 7 Nov PFC was trading at 462.00. The strike last trading price was 12.05, which was 0.95 higher than the previous day. The implied volatity was 42.51, the open interest changed by -36 which decreased total open position to 1274
On 6 Nov PFC was trading at 467.55. The strike last trading price was 11.1, which was -4.50 lower than the previous day. The implied volatity was 43.35, the open interest changed by 60 which increased total open position to 1311
On 5 Nov PFC was trading at 461.50. The strike last trading price was 15.6, which was -4.15 lower than the previous day. The implied volatity was 46.32, the open interest changed by -79 which decreased total open position to 1253
On 4 Nov PFC was trading at 451.05. The strike last trading price was 19.75, which was 2.25 higher than the previous day. The implied volatity was 47.59, the open interest changed by 195 which increased total open position to 1331
On 1 Nov PFC was trading at 459.10. The strike last trading price was 17.5, which was -1.70 lower than the previous day. The implied volatity was 47.97, the open interest changed by 32 which increased total open position to 1133
On 31 Oct PFC was trading at 454.95. The strike last trading price was 19.2, which was 4.10 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 15.1, which was 2.95 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 12.15, which was -10.35 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 22.5, 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 25 Oct PFC was trading at 438.10. The strike last trading price was 28.5, which was 7.40 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 21.1, which was -7.70 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 28.8, which was 1.70 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 27.1, which was 11.20 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 15.9, which was 4.85 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 11.05, which was -2.55 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 13.6, which was 4.15 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 9.45, which was -1.50 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 10.95, which was -1.15 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 12.1, which was -2.55 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 14.65, which was 0.65 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 14, which was 0.50 higher 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 13.5, which was -3.60 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 17.1, which was -12.65 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 29.75, which was 12.00 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 17.75, 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 3 Oct PFC was trading at 467.55. The strike last trading price was 16.3, which was 6.90 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 9.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 11, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PFC was trading at 493.85. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
