PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.17
Theta: -0.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 2.3 | -13.25 | 34.76 | 7,963 | 1,224 | 1,632 | |||
| 19 Dec | 480.45 | 15.55 | -4.70 | 34.63 | 1,762 | 127 | 407 | |||
| 18 Dec | 487.10 | 20.25 | -10.05 | 32.90 | 263 | -16 | 281 | |||
| 17 Dec | 498.40 | 30.3 | -10.10 | 33.46 | 40 | -2 | 299 | |||
| 16 Dec | 507.10 | 40.4 | 3.20 | 45.86 | 25 | -6 | 301 | |||
| 13 Dec | 504.25 | 37.2 | -3.90 | 30.54 | 157 | -24 | 309 | |||
| 12 Dec | 507.75 | 41.1 | -5.85 | 35.73 | 17 | -3 | 332 | |||
| 11 Dec | 513.00 | 46.95 | -4.95 | 43.91 | 13 | -1 | 334 | |||
| 10 Dec | 517.15 | 51.9 | 1.60 | 43.51 | 16 | 0 | 334 | |||
| 9 Dec | 515.35 | 50.3 | 0.95 | 41.05 | 118 | -26 | 333 | |||
| 6 Dec | 513.75 | 49.35 | 0.80 | 39.70 | 91 | -33 | 359 | |||
| 5 Dec | 512.20 | 48.55 | 3.45 | 35.38 | 68 | -11 | 392 | |||
| 4 Dec | 510.00 | 45.1 | 6.40 | 32.64 | 76 | 14 | 402 | |||
| 3 Dec | 501.15 | 38.7 | 3.70 | 33.70 | 136 | -11 | 391 | |||
| 2 Dec | 495.75 | 35 | -1.40 | 34.03 | 123 | -39 | 402 | |||
| 29 Nov | 495.30 | 36.4 | -0.85 | 35.29 | 151 | -21 | 440 | |||
| 28 Nov | 494.00 | 37.25 | 2.65 | 37.21 | 315 | 41 | 462 | |||
| 27 Nov | 491.10 | 34.6 | 4.75 | 36.13 | 311 | 54 | 422 | |||
| 26 Nov | 484.40 | 29.85 | -0.15 | 34.05 | 174 | 18 | 369 | |||
| 25 Nov | 481.50 | 30 | 6.80 | 36.37 | 1,032 | -107 | 353 | |||
| 22 Nov | 477.95 | 23.2 | 10.30 | 29.49 | 1,596 | -86 | 374 | |||
| 21 Nov | 453.35 | 12.9 | -6.45 | 31.92 | 1,528 | 151 | 462 | |||
|
|
||||||||||
| 20 Nov | 471.40 | 19.35 | 0.00 | 29.18 | 810 | -3 | 309 | |||
| 19 Nov | 471.40 | 19.35 | 3.55 | 29.18 | 810 | -5 | 309 | |||
| 18 Nov | 459.20 | 15.8 | 0.90 | 30.30 | 289 | 88 | 314 | |||
| 14 Nov | 454.70 | 14.9 | -3.20 | 30.72 | 156 | 104 | 225 | |||
| 13 Nov | 461.45 | 18.1 | -0.35 | 29.56 | 200 | 68 | 120 | |||
| 12 Nov | 467.15 | 18.45 | -10.80 | 26.06 | 61 | 27 | 51 | |||
| 11 Nov | 481.85 | 29.25 | 14.25 | 30.47 | 34 | 13 | 24 | |||
| 8 Nov | 449.40 | 15 | -4.95 | 31.58 | 13 | 8 | 10 | |||
| 7 Nov | 462.00 | 19.95 | -0.95 | 30.77 | 4 | 0 | 1 | |||
| 6 Nov | 467.55 | 20.9 | -15.15 | 27.85 | 1 | 0 | 0 | |||
| 5 Nov | 461.50 | 36.05 | 0.89 | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 470 expiring on 26DEC2024
Delta for 470 CE is 0.21
Historical price for 470 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 2.3, which was -13.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1224 which increased total open position to 1632
On 19 Dec PFC was trading at 480.45. The strike last trading price was 15.55, which was -4.70 lower than the previous day. The implied volatity was 34.63, the open interest changed by 127 which increased total open position to 407
On 18 Dec PFC was trading at 487.10. The strike last trading price was 20.25, which was -10.05 lower than the previous day. The implied volatity was 32.90, the open interest changed by -16 which decreased total open position to 281
On 17 Dec PFC was trading at 498.40. The strike last trading price was 30.3, which was -10.10 lower than the previous day. The implied volatity was 33.46, the open interest changed by -2 which decreased total open position to 299
On 16 Dec PFC was trading at 507.10. The strike last trading price was 40.4, which was 3.20 higher than the previous day. The implied volatity was 45.86, the open interest changed by -6 which decreased total open position to 301
On 13 Dec PFC was trading at 504.25. The strike last trading price was 37.2, which was -3.90 lower than the previous day. The implied volatity was 30.54, the open interest changed by -24 which decreased total open position to 309
On 12 Dec PFC was trading at 507.75. The strike last trading price was 41.1, which was -5.85 lower than the previous day. The implied volatity was 35.73, the open interest changed by -3 which decreased total open position to 332
On 11 Dec PFC was trading at 513.00. The strike last trading price was 46.95, which was -4.95 lower than the previous day. The implied volatity was 43.91, the open interest changed by -1 which decreased total open position to 334
On 10 Dec PFC was trading at 517.15. The strike last trading price was 51.9, which was 1.60 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 334
On 9 Dec PFC was trading at 515.35. The strike last trading price was 50.3, which was 0.95 higher than the previous day. The implied volatity was 41.05, the open interest changed by -26 which decreased total open position to 333
On 6 Dec PFC was trading at 513.75. The strike last trading price was 49.35, which was 0.80 higher than the previous day. The implied volatity was 39.70, the open interest changed by -33 which decreased total open position to 359
On 5 Dec PFC was trading at 512.20. The strike last trading price was 48.55, which was 3.45 higher than the previous day. The implied volatity was 35.38, the open interest changed by -11 which decreased total open position to 392
On 4 Dec PFC was trading at 510.00. The strike last trading price was 45.1, which was 6.40 higher than the previous day. The implied volatity was 32.64, the open interest changed by 14 which increased total open position to 402
On 3 Dec PFC was trading at 501.15. The strike last trading price was 38.7, which was 3.70 higher than the previous day. The implied volatity was 33.70, the open interest changed by -11 which decreased total open position to 391
On 2 Dec PFC was trading at 495.75. The strike last trading price was 35, which was -1.40 lower than the previous day. The implied volatity was 34.03, the open interest changed by -39 which decreased total open position to 402
On 29 Nov PFC was trading at 495.30. The strike last trading price was 36.4, which was -0.85 lower than the previous day. The implied volatity was 35.29, the open interest changed by -21 which decreased total open position to 440
On 28 Nov PFC was trading at 494.00. The strike last trading price was 37.25, which was 2.65 higher than the previous day. The implied volatity was 37.21, the open interest changed by 41 which increased total open position to 462
On 27 Nov PFC was trading at 491.10. The strike last trading price was 34.6, which was 4.75 higher than the previous day. The implied volatity was 36.13, the open interest changed by 54 which increased total open position to 422
On 26 Nov PFC was trading at 484.40. The strike last trading price was 29.85, which was -0.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 18 which increased total open position to 369
On 25 Nov PFC was trading at 481.50. The strike last trading price was 30, which was 6.80 higher than the previous day. The implied volatity was 36.37, the open interest changed by -107 which decreased total open position to 353
On 22 Nov PFC was trading at 477.95. The strike last trading price was 23.2, which was 10.30 higher than the previous day. The implied volatity was 29.49, the open interest changed by -86 which decreased total open position to 374
On 21 Nov PFC was trading at 453.35. The strike last trading price was 12.9, which was -6.45 lower than the previous day. The implied volatity was 31.92, the open interest changed by 151 which increased total open position to 462
On 20 Nov PFC was trading at 471.40. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 29.18, the open interest changed by -3 which decreased total open position to 309
On 19 Nov PFC was trading at 471.40. The strike last trading price was 19.35, which was 3.55 higher than the previous day. The implied volatity was 29.18, the open interest changed by -5 which decreased total open position to 309
On 18 Nov PFC was trading at 459.20. The strike last trading price was 15.8, which was 0.90 higher than the previous day. The implied volatity was 30.30, the open interest changed by 88 which increased total open position to 314
On 14 Nov PFC was trading at 454.70. The strike last trading price was 14.9, which was -3.20 lower than the previous day. The implied volatity was 30.72, the open interest changed by 104 which increased total open position to 225
On 13 Nov PFC was trading at 461.45. The strike last trading price was 18.1, which was -0.35 lower than the previous day. The implied volatity was 29.56, the open interest changed by 68 which increased total open position to 120
On 12 Nov PFC was trading at 467.15. The strike last trading price was 18.45, which was -10.80 lower than the previous day. The implied volatity was 26.06, the open interest changed by 27 which increased total open position to 51
On 11 Nov PFC was trading at 481.85. The strike last trading price was 29.25, which was 14.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by 13 which increased total open position to 24
On 8 Nov PFC was trading at 449.40. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was 31.58, the open interest changed by 8 which increased total open position to 10
On 7 Nov PFC was trading at 462.00. The strike last trading price was 19.95, which was -0.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 1
On 6 Nov PFC was trading at 467.55. The strike last trading price was 20.9, which was -15.15 lower than the previous day. The implied volatity was 27.85, 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 36.05, which was lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
| PFC 26DEC2024 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.16
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 19.45 | 14.80 | 34.29 | 7,015 | -403 | 930 |
| 19 Dec | 480.45 | 4.65 | 0.75 | 34.63 | 5,216 | 341 | 1,334 |
| 18 Dec | 487.10 | 3.9 | 1.60 | 36.43 | 3,395 | -5 | 1,004 |
| 17 Dec | 498.40 | 2.3 | 0.80 | 37.31 | 1,215 | -72 | 1,010 |
| 16 Dec | 507.10 | 1.5 | -0.35 | 37.01 | 787 | -13 | 1,091 |
| 13 Dec | 504.25 | 1.85 | -0.15 | 33.55 | 2,662 | 41 | 1,108 |
| 12 Dec | 507.75 | 2 | -0.20 | 34.96 | 715 | 78 | 1,068 |
| 11 Dec | 513.00 | 2.2 | -0.05 | 37.26 | 566 | -16 | 988 |
| 10 Dec | 517.15 | 2.25 | -0.55 | 39.31 | 611 | 60 | 1,004 |
| 9 Dec | 515.35 | 2.8 | -0.55 | 39.89 | 500 | 22 | 945 |
| 6 Dec | 513.75 | 3.35 | -0.05 | 38.11 | 1,672 | -52 | 918 |
| 5 Dec | 512.20 | 3.4 | -0.80 | 37.45 | 919 | 30 | 965 |
| 4 Dec | 510.00 | 4.2 | -1.55 | 37.59 | 1,415 | 130 | 936 |
| 3 Dec | 501.15 | 5.75 | -1.45 | 36.83 | 1,415 | 52 | 806 |
| 2 Dec | 495.75 | 7.2 | -0.85 | 36.76 | 693 | 3 | 754 |
| 29 Nov | 495.30 | 8.05 | -0.65 | 36.71 | 831 | 71 | 758 |
| 28 Nov | 494.00 | 8.7 | -1.15 | 37.30 | 944 | 69 | 689 |
| 27 Nov | 491.10 | 9.85 | -2.65 | 37.13 | 424 | 28 | 617 |
| 26 Nov | 484.40 | 12.5 | -0.55 | 38.23 | 375 | 14 | 588 |
| 25 Nov | 481.50 | 13.05 | -3.30 | 37.38 | 1,193 | 379 | 573 |
| 22 Nov | 477.95 | 16.35 | -13.25 | 37.58 | 692 | 158 | 352 |
| 21 Nov | 453.35 | 29.6 | 8.90 | 41.12 | 255 | -76 | 195 |
| 20 Nov | 471.40 | 20.7 | 0.00 | 38.13 | 301 | 113 | 266 |
| 19 Nov | 471.40 | 20.7 | -4.55 | 38.13 | 301 | 108 | 266 |
| 18 Nov | 459.20 | 25.25 | -3.25 | 38.35 | 130 | 68 | 157 |
| 14 Nov | 454.70 | 28.5 | 4.40 | 38.03 | 33 | 12 | 90 |
| 13 Nov | 461.45 | 24.1 | 4.00 | 36.90 | 51 | 25 | 80 |
| 12 Nov | 467.15 | 20.1 | 3.20 | 33.57 | 32 | 3 | 48 |
| 11 Nov | 481.85 | 16.9 | -28.95 | 36.49 | 78 | 48 | 48 |
| 8 Nov | 449.40 | 45.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 462.00 | 45.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 467.55 | 45.85 | 0.00 | 0.69 | 0 | 0 | 0 |
| 5 Nov | 461.50 | 45.85 | 0.07 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 470 expiring on 26DEC2024
Delta for 470 PE is -0.80
Historical price for 470 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 19.45, which was 14.80 higher than the previous day. The implied volatity was 34.29, the open interest changed by -403 which decreased total open position to 930
On 19 Dec PFC was trading at 480.45. The strike last trading price was 4.65, which was 0.75 higher than the previous day. The implied volatity was 34.63, the open interest changed by 341 which increased total open position to 1334
On 18 Dec PFC was trading at 487.10. The strike last trading price was 3.9, which was 1.60 higher than the previous day. The implied volatity was 36.43, the open interest changed by -5 which decreased total open position to 1004
On 17 Dec PFC was trading at 498.40. The strike last trading price was 2.3, which was 0.80 higher than the previous day. The implied volatity was 37.31, the open interest changed by -72 which decreased total open position to 1010
On 16 Dec PFC was trading at 507.10. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 37.01, the open interest changed by -13 which decreased total open position to 1091
On 13 Dec PFC was trading at 504.25. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 33.55, the open interest changed by 41 which increased total open position to 1108
On 12 Dec PFC was trading at 507.75. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 34.96, the open interest changed by 78 which increased total open position to 1068
On 11 Dec PFC was trading at 513.00. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 37.26, the open interest changed by -16 which decreased total open position to 988
On 10 Dec PFC was trading at 517.15. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 39.31, the open interest changed by 60 which increased total open position to 1004
On 9 Dec PFC was trading at 515.35. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 39.89, the open interest changed by 22 which increased total open position to 945
On 6 Dec PFC was trading at 513.75. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was 38.11, the open interest changed by -52 which decreased total open position to 918
On 5 Dec PFC was trading at 512.20. The strike last trading price was 3.4, which was -0.80 lower than the previous day. The implied volatity was 37.45, the open interest changed by 30 which increased total open position to 965
On 4 Dec PFC was trading at 510.00. The strike last trading price was 4.2, which was -1.55 lower than the previous day. The implied volatity was 37.59, the open interest changed by 130 which increased total open position to 936
On 3 Dec PFC was trading at 501.15. The strike last trading price was 5.75, which was -1.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 52 which increased total open position to 806
On 2 Dec PFC was trading at 495.75. The strike last trading price was 7.2, which was -0.85 lower than the previous day. The implied volatity was 36.76, the open interest changed by 3 which increased total open position to 754
On 29 Nov PFC was trading at 495.30. The strike last trading price was 8.05, which was -0.65 lower than the previous day. The implied volatity was 36.71, the open interest changed by 71 which increased total open position to 758
On 28 Nov PFC was trading at 494.00. The strike last trading price was 8.7, which was -1.15 lower than the previous day. The implied volatity was 37.30, the open interest changed by 69 which increased total open position to 689
On 27 Nov PFC was trading at 491.10. The strike last trading price was 9.85, which was -2.65 lower than the previous day. The implied volatity was 37.13, the open interest changed by 28 which increased total open position to 617
On 26 Nov PFC was trading at 484.40. The strike last trading price was 12.5, which was -0.55 lower than the previous day. The implied volatity was 38.23, the open interest changed by 14 which increased total open position to 588
On 25 Nov PFC was trading at 481.50. The strike last trading price was 13.05, which was -3.30 lower than the previous day. The implied volatity was 37.38, the open interest changed by 379 which increased total open position to 573
On 22 Nov PFC was trading at 477.95. The strike last trading price was 16.35, which was -13.25 lower than the previous day. The implied volatity was 37.58, the open interest changed by 158 which increased total open position to 352
On 21 Nov PFC was trading at 453.35. The strike last trading price was 29.6, which was 8.90 higher than the previous day. The implied volatity was 41.12, the open interest changed by -76 which decreased total open position to 195
On 20 Nov PFC was trading at 471.40. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was 38.13, the open interest changed by 113 which increased total open position to 266
On 19 Nov PFC was trading at 471.40. The strike last trading price was 20.7, which was -4.55 lower than the previous day. The implied volatity was 38.13, the open interest changed by 108 which increased total open position to 266
On 18 Nov PFC was trading at 459.20. The strike last trading price was 25.25, which was -3.25 lower than the previous day. The implied volatity was 38.35, the open interest changed by 68 which increased total open position to 157
On 14 Nov PFC was trading at 454.70. The strike last trading price was 28.5, which was 4.40 higher than the previous day. The implied volatity was 38.03, the open interest changed by 12 which increased total open position to 90
On 13 Nov PFC was trading at 461.45. The strike last trading price was 24.1, which was 4.00 higher than the previous day. The implied volatity was 36.90, the open interest changed by 25 which increased total open position to 80
On 12 Nov PFC was trading at 467.15. The strike last trading price was 20.1, which was 3.20 higher than the previous day. The implied volatity was 33.57, the open interest changed by 3 which increased total open position to 48
On 11 Nov PFC was trading at 481.85. The strike last trading price was 16.9, which was -28.95 lower than the previous day. The implied volatity was 36.49, the open interest changed by 48 which increased total open position to 48
On 8 Nov PFC was trading at 449.40. The strike last trading price was 45.85, 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 45.85, 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 45.85, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 45.85, which was lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
