PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.20
Theta: -0.56
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 3.5 | -5.80 | 35.95 | 18,183 | 378 | 2,838 | |||
| 20 Nov | 471.40 | 9.3 | 0.00 | 31.39 | 22,200 | -150 | 2,476 | |||
| 19 Nov | 471.40 | 9.3 | 2.70 | 31.39 | 22,200 | -134 | 2,476 | |||
| 18 Nov | 459.20 | 6.6 | 0.30 | 33.27 | 6,892 | -74 | 2,650 | |||
| 14 Nov | 454.70 | 6.3 | -3.00 | 32.03 | 7,716 | 333 | 2,729 | |||
| 13 Nov | 461.45 | 9.3 | -1.55 | 30.80 | 14,370 | 667 | 2,400 | |||
| 12 Nov | 467.15 | 10.85 | -8.15 | 28.28 | 4,115 | 396 | 1,741 | |||
| 11 Nov | 481.85 | 19 | 11.70 | 28.80 | 15,055 | -495 | 1,347 | |||
| 8 Nov | 449.40 | 7.3 | -6.15 | 32.85 | 3,117 | 283 | 1,821 | |||
| 7 Nov | 462.00 | 13.45 | -3.15 | 35.75 | 2,366 | 40 | 1,536 | |||
| 6 Nov | 467.55 | 16.6 | 2.20 | 36.43 | 3,503 | 176 | 1,506 | |||
| 5 Nov | 461.50 | 14.4 | 1.90 | 39.09 | 2,397 | 142 | 1,325 | |||
| 4 Nov | 451.05 | 12.5 | -3.40 | 41.06 | 1,636 | -5 | 1,182 | |||
| 1 Nov | 459.10 | 15.9 | 0.25 | 38.01 | 411 | 72 | 1,146 | |||
| 31 Oct | 454.95 | 15.65 | -3.80 | - | 1,637 | 265 | 1,067 | |||
| 30 Oct | 463.65 | 19.45 | -4.05 | - | 1,725 | 261 | 798 | |||
| 29 Oct | 472.15 | 23.5 | 9.05 | - | 1,837 | 104 | 538 | |||
| 28 Oct | 450.65 | 14.45 | 1.90 | - | 774 | 91 | 433 | |||
| 25 Oct | 438.10 | 12.55 | -3.70 | - | 316 | 35 | 342 | |||
| 24 Oct | 453.10 | 16.25 | 4.55 | - | 243 | 22 | 302 | |||
| 23 Oct | 438.35 | 11.7 | -2.80 | - | 415 | -13 | 279 | |||
| 22 Oct | 442.40 | 14.5 | -3.45 | - | 497 | 184 | 292 | |||
| 21 Oct | 463.95 | 17.95 | -6.25 | - | 103 | 17 | 107 | |||
| 18 Oct | 472.70 | 24.2 | 0.95 | - | 64 | 2 | 91 | |||
|
|
||||||||||
| 17 Oct | 469.45 | 23.25 | -5.45 | - | 64 | 43 | 87 | |||
| 16 Oct | 479.20 | 28.7 | 1.85 | - | 1 | 0 | 43 | |||
| 15 Oct | 476.75 | 26.85 | 0.00 | - | 1 | 0 | 44 | |||
| 14 Oct | 473.60 | 26.85 | 2.95 | - | 4 | -1 | 43 | |||
| 11 Oct | 467.85 | 23.9 | -4.70 | - | 6 | 1 | 43 | |||
| 10 Oct | 471.95 | 28.6 | -0.50 | - | 8 | 0 | 42 | |||
| 9 Oct | 470.80 | 29.1 | 4.10 | - | 15 | 0 | 42 | |||
| 8 Oct | 465.85 | 25 | 9.65 | - | 20 | 6 | 43 | |||
| 7 Oct | 438.65 | 15.35 | -8.50 | - | 62 | 35 | 37 | |||
| 4 Oct | 463.35 | 23.85 | -29.35 | - | 3 | 2 | 2 | |||
| 3 Oct | 467.55 | 53.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 53.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 53.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 493.85 | 53.2 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 470 expiring on 28NOV2024
Delta for 470 CE is 0.26
Historical price for 470 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 3.5, which was -5.80 lower than the previous day. The implied volatity was 35.95, the open interest changed by 378 which increased total open position to 2838
On 20 Nov PFC was trading at 471.40. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 31.39, the open interest changed by -150 which decreased total open position to 2476
On 19 Nov PFC was trading at 471.40. The strike last trading price was 9.3, which was 2.70 higher than the previous day. The implied volatity was 31.39, the open interest changed by -134 which decreased total open position to 2476
On 18 Nov PFC was trading at 459.20. The strike last trading price was 6.6, which was 0.30 higher than the previous day. The implied volatity was 33.27, the open interest changed by -74 which decreased total open position to 2650
On 14 Nov PFC was trading at 454.70. The strike last trading price was 6.3, which was -3.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 333 which increased total open position to 2729
On 13 Nov PFC was trading at 461.45. The strike last trading price was 9.3, which was -1.55 lower than the previous day. The implied volatity was 30.80, the open interest changed by 667 which increased total open position to 2400
On 12 Nov PFC was trading at 467.15. The strike last trading price was 10.85, which was -8.15 lower than the previous day. The implied volatity was 28.28, the open interest changed by 396 which increased total open position to 1741
On 11 Nov PFC was trading at 481.85. The strike last trading price was 19, which was 11.70 higher than the previous day. The implied volatity was 28.80, the open interest changed by -495 which decreased total open position to 1347
On 8 Nov PFC was trading at 449.40. The strike last trading price was 7.3, which was -6.15 lower than the previous day. The implied volatity was 32.85, the open interest changed by 283 which increased total open position to 1821
On 7 Nov PFC was trading at 462.00. The strike last trading price was 13.45, which was -3.15 lower than the previous day. The implied volatity was 35.75, the open interest changed by 40 which increased total open position to 1536
On 6 Nov PFC was trading at 467.55. The strike last trading price was 16.6, which was 2.20 higher than the previous day. The implied volatity was 36.43, the open interest changed by 176 which increased total open position to 1506
On 5 Nov PFC was trading at 461.50. The strike last trading price was 14.4, which was 1.90 higher than the previous day. The implied volatity was 39.09, the open interest changed by 142 which increased total open position to 1325
On 4 Nov PFC was trading at 451.05. The strike last trading price was 12.5, which was -3.40 lower than the previous day. The implied volatity was 41.06, the open interest changed by -5 which decreased total open position to 1182
On 1 Nov PFC was trading at 459.10. The strike last trading price was 15.9, which was 0.25 higher than the previous day. The implied volatity was 38.01, the open interest changed by 72 which increased total open position to 1146
On 31 Oct PFC was trading at 454.95. The strike last trading price was 15.65, which was -3.80 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 19.45, which was -4.05 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 23.5, which was 9.05 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 14.45, which was 1.90 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 12.55, which was -3.70 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 16.25, which was 4.55 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 11.7, which was -2.80 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 14.5, which was -3.45 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 17.95, which was -6.25 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 24.2, which was 0.95 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 23.25, which was -5.45 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 28.7, which was 1.85 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 26.85, 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 26.85, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 23.9, which was -4.70 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 28.6, which was -0.50 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 29.1, 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 8 Oct PFC was trading at 465.85. The strike last trading price was 25, which was 9.65 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 15.35, 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 4 Oct PFC was trading at 463.35. The strike last trading price was 23.85, which was -29.35 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 53.2, 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 53.2, 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 53.2, 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 53.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.23
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 23.5 | 9.70 | 57.53 | 2,017 | -485 | 956 |
| 20 Nov | 471.40 | 13.8 | 0.00 | 47.25 | 9,439 | 580 | 1,459 |
| 19 Nov | 471.40 | 13.8 | -5.05 | 47.25 | 9,439 | 598 | 1,459 |
| 18 Nov | 459.20 | 18.85 | -3.85 | 46.76 | 944 | -63 | 861 |
| 14 Nov | 454.70 | 22.7 | 3.85 | 43.05 | 1,172 | -65 | 927 |
| 13 Nov | 461.45 | 18.85 | 2.90 | 43.22 | 3,099 | -438 | 989 |
| 12 Nov | 467.15 | 15.95 | 6.30 | 40.33 | 5,091 | 127 | 1,486 |
| 11 Nov | 481.85 | 9.65 | -18.70 | 36.91 | 7,525 | 625 | 1,370 |
| 8 Nov | 449.40 | 28.35 | 6.60 | 44.06 | 394 | 14 | 744 |
| 7 Nov | 462.00 | 21.75 | 2.05 | 42.88 | 459 | -23 | 731 |
| 6 Nov | 467.55 | 19.7 | -5.90 | 42.94 | 837 | 63 | 755 |
| 5 Nov | 461.50 | 25.6 | -5.20 | 46.10 | 596 | 112 | 692 |
| 4 Nov | 451.05 | 30.8 | 3.10 | 47.26 | 317 | 9 | 578 |
| 1 Nov | 459.10 | 27.7 | -1.35 | 48.37 | 31 | -11 | 568 |
| 31 Oct | 454.95 | 29.05 | 4.90 | - | 493 | 100 | 579 |
| 30 Oct | 463.65 | 24.15 | 4.30 | - | 776 | 146 | 479 |
| 29 Oct | 472.15 | 19.85 | -13.40 | - | 385 | 160 | 333 |
| 28 Oct | 450.65 | 33.25 | -7.35 | - | 133 | 33 | 171 |
| 25 Oct | 438.10 | 40.6 | 9.15 | - | 43 | 14 | 138 |
| 24 Oct | 453.10 | 31.45 | -10.10 | - | 23 | 2 | 125 |
| 23 Oct | 438.35 | 41.55 | 2.30 | - | 37 | 6 | 124 |
| 22 Oct | 442.40 | 39.25 | 13.75 | - | 91 | 25 | 118 |
| 21 Oct | 463.95 | 25.5 | 6.40 | - | 37 | 7 | 92 |
| 18 Oct | 472.70 | 19.1 | -2.35 | - | 37 | 13 | 85 |
| 17 Oct | 469.45 | 21.45 | 5.45 | - | 28 | 10 | 72 |
| 16 Oct | 479.20 | 16 | -2.25 | - | 36 | 13 | 52 |
| 15 Oct | 476.75 | 18.25 | -2.55 | - | 32 | 21 | 39 |
| 14 Oct | 473.60 | 20.8 | -1.40 | - | 7 | 4 | 17 |
| 11 Oct | 467.85 | 22.2 | 1.15 | - | 6 | 0 | 9 |
| 10 Oct | 471.95 | 21.05 | -2.05 | - | 3 | -2 | 9 |
| 9 Oct | 470.80 | 23.1 | -4.40 | - | 9 | -1 | 12 |
| 8 Oct | 465.85 | 27.5 | -5.50 | - | 15 | 9 | 13 |
| 7 Oct | 438.65 | 33 | 5.75 | - | 3 | 0 | 3 |
| 4 Oct | 463.35 | 27.25 | -9.60 | - | 3 | 2 | 2 |
| 3 Oct | 467.55 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 493.85 | 36.85 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 470 expiring on 28NOV2024
Delta for 470 PE is -0.65
Historical price for 470 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 23.5, which was 9.70 higher than the previous day. The implied volatity was 57.53, the open interest changed by -485 which decreased total open position to 956
On 20 Nov PFC was trading at 471.40. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 47.25, the open interest changed by 580 which increased total open position to 1459
On 19 Nov PFC was trading at 471.40. The strike last trading price was 13.8, which was -5.05 lower than the previous day. The implied volatity was 47.25, the open interest changed by 598 which increased total open position to 1459
On 18 Nov PFC was trading at 459.20. The strike last trading price was 18.85, which was -3.85 lower than the previous day. The implied volatity was 46.76, the open interest changed by -63 which decreased total open position to 861
On 14 Nov PFC was trading at 454.70. The strike last trading price was 22.7, which was 3.85 higher than the previous day. The implied volatity was 43.05, the open interest changed by -65 which decreased total open position to 927
On 13 Nov PFC was trading at 461.45. The strike last trading price was 18.85, which was 2.90 higher than the previous day. The implied volatity was 43.22, the open interest changed by -438 which decreased total open position to 989
On 12 Nov PFC was trading at 467.15. The strike last trading price was 15.95, which was 6.30 higher than the previous day. The implied volatity was 40.33, the open interest changed by 127 which increased total open position to 1486
On 11 Nov PFC was trading at 481.85. The strike last trading price was 9.65, which was -18.70 lower than the previous day. The implied volatity was 36.91, the open interest changed by 625 which increased total open position to 1370
On 8 Nov PFC was trading at 449.40. The strike last trading price was 28.35, which was 6.60 higher than the previous day. The implied volatity was 44.06, the open interest changed by 14 which increased total open position to 744
On 7 Nov PFC was trading at 462.00. The strike last trading price was 21.75, which was 2.05 higher than the previous day. The implied volatity was 42.88, the open interest changed by -23 which decreased total open position to 731
On 6 Nov PFC was trading at 467.55. The strike last trading price was 19.7, which was -5.90 lower than the previous day. The implied volatity was 42.94, the open interest changed by 63 which increased total open position to 755
On 5 Nov PFC was trading at 461.50. The strike last trading price was 25.6, which was -5.20 lower than the previous day. The implied volatity was 46.10, the open interest changed by 112 which increased total open position to 692
On 4 Nov PFC was trading at 451.05. The strike last trading price was 30.8, which was 3.10 higher than the previous day. The implied volatity was 47.26, the open interest changed by 9 which increased total open position to 578
On 1 Nov PFC was trading at 459.10. The strike last trading price was 27.7, which was -1.35 lower than the previous day. The implied volatity was 48.37, the open interest changed by -11 which decreased total open position to 568
On 31 Oct PFC was trading at 454.95. The strike last trading price was 29.05, which was 4.90 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 24.15, which was 4.30 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 19.85, which was -13.40 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 33.25, which was -7.35 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 40.6, which was 9.15 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 31.45, which was -10.10 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 41.55, which was 2.30 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 39.25, which was 13.75 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 25.5, which was 6.40 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 19.1, which was -2.35 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 21.45, which was 5.45 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 16, which was -2.25 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 18.25, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 20.8, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 22.2, which was 1.15 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 21.05, which was -2.05 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 23.1, which was -4.40 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 27.5, which was -5.50 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 33, which was 5.75 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 27.25, which was -9.60 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 36.85, 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 1 Oct PFC was trading at 494.10. The strike last trading price was 36.85, 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 30 Sept PFC was trading at 488.05. The strike last trading price was 36.85, 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 27 Sept PFC was trading at 493.85. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
