PFC
Power Fin Corp Ltd.
Historical option data for PFC
30 Dec 2024 04:12 PM IST
| PFC 30JAN2025 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.41
Theta: -0.25
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 440.45 | 6.25 | -1.55 | 33.27 | 1,735 | 222 | 1,518 | |||
| 27 Dec | 452.05 | 7.8 | -3.00 | 29.16 | 1,458 | 150 | 1,296 | |||
| 26 Dec | 463.25 | 10.8 | 3.05 | 27.20 | 3,092 | 243 | 1,389 | |||
| 24 Dec | 451.20 | 7.75 | -2.25 | 29.16 | 663 | 145 | 1,147 | |||
|
|
||||||||||
| 23 Dec | 456.50 | 10 | -1.50 | 29.49 | 655 | 198 | 1,002 | |||
| 20 Dec | 453.30 | 11.5 | -11.50 | 33.76 | 1,415 | 611 | 801 | |||
| 19 Dec | 480.45 | 23 | -4.40 | 31.19 | 404 | 162 | 189 | |||
| 18 Dec | 487.10 | 27.4 | -16.60 | 31.98 | 36 | 26 | 27 | |||
| 17 Dec | 498.40 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 507.10 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 504.25 | 44 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Dec | 507.75 | 44 | -0.45 | 32.41 | 1 | 0 | 0 | |||
| 11 Dec | 513.00 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 517.15 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 515.35 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 513.75 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 512.20 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 510.00 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 501.15 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 495.75 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 495.30 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 494.00 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 491.10 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 484.40 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 481.50 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 477.95 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 453.35 | 44.45 | 0.00 | 2.82 | 0 | 0 | 0 | |||
| 18 Nov | 459.20 | 44.45 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 14 Nov | 454.70 | 44.45 | 0.00 | 2.10 | 0 | 0 | 0 | |||
| 13 Nov | 461.45 | 44.45 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 12 Nov | 467.15 | 44.45 | 0.00 | 0.48 | 0 | 0 | 0 | |||
| 11 Nov | 481.85 | 44.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 449.40 | 44.45 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 7 Nov | 462.00 | 44.45 | 0.00 | 0.99 | 0 | 0 | 0 | |||
| 6 Nov | 467.55 | 44.45 | 44.45 | 1.04 | 0 | 0 | 0 | |||
| 5 Nov | 461.50 | 0 | 0.00 | 0.82 | 0 | 0 | 0 | |||
| 4 Nov | 451.05 | 0 | 2.48 | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 480 expiring on 30JAN2025
Delta for 480 CE is 0.25
Historical price for 480 CE is as follows
On 30 Dec PFC was trading at 440.45. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 33.27, the open interest changed by 222 which increased total open position to 1518
On 27 Dec PFC was trading at 452.05. The strike last trading price was 7.8, which was -3.00 lower than the previous day. The implied volatity was 29.16, the open interest changed by 150 which increased total open position to 1296
On 26 Dec PFC was trading at 463.25. The strike last trading price was 10.8, which was 3.05 higher than the previous day. The implied volatity was 27.20, the open interest changed by 243 which increased total open position to 1389
On 24 Dec PFC was trading at 451.20. The strike last trading price was 7.75, which was -2.25 lower than the previous day. The implied volatity was 29.16, the open interest changed by 145 which increased total open position to 1147
On 23 Dec PFC was trading at 456.50. The strike last trading price was 10, which was -1.50 lower than the previous day. The implied volatity was 29.49, the open interest changed by 198 which increased total open position to 1002
On 20 Dec PFC was trading at 453.30. The strike last trading price was 11.5, which was -11.50 lower than the previous day. The implied volatity was 33.76, the open interest changed by 611 which increased total open position to 801
On 19 Dec PFC was trading at 480.45. The strike last trading price was 23, which was -4.40 lower than the previous day. The implied volatity was 31.19, the open interest changed by 162 which increased total open position to 189
On 18 Dec PFC was trading at 487.10. The strike last trading price was 27.4, which was -16.60 lower than the previous day. The implied volatity was 31.98, the open interest changed by 26 which increased total open position to 27
On 17 Dec PFC was trading at 498.40. 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 0 which decreased total open position to 0
On 16 Dec PFC was trading at 507.10. 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 0 which decreased total open position to 0
On 13 Dec PFC was trading at 504.25. 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 1 which increased total open position to 0
On 12 Dec PFC was trading at 507.75. The strike last trading price was 44, which was -0.45 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PFC was trading at 513.00. The strike last trading price was 44.45, 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 10 Dec PFC was trading at 517.15. The strike last trading price was 44.45, 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 9 Dec PFC was trading at 515.35. The strike last trading price was 44.45, 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 Dec PFC was trading at 513.75. The strike last trading price was 44.45, 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 Dec PFC was trading at 512.20. The strike last trading price was 44.45, 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 4 Dec PFC was trading at 510.00. The strike last trading price was 44.45, 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 3 Dec PFC was trading at 501.15. The strike last trading price was 44.45, 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 2 Dec PFC was trading at 495.75. The strike last trading price was 44.45, 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 29 Nov PFC was trading at 495.30. The strike last trading price was 44.45, 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 28 Nov PFC was trading at 494.00. The strike last trading price was 44.45, 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 27 Nov PFC was trading at 491.10. The strike last trading price was 44.45, 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 26 Nov PFC was trading at 484.40. The strike last trading price was 44.45, 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 25 Nov PFC was trading at 481.50. The strike last trading price was 44.45, 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 22 Nov PFC was trading at 477.95. The strike last trading price was 44.45, 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 21 Nov PFC was trading at 453.35. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PFC was trading at 459.20. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PFC was trading at 454.70. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PFC was trading at 461.45. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PFC was trading at 467.15. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PFC was trading at 481.85. The strike last trading price was 44.45, 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 8 Nov PFC was trading at 449.40. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 44.45, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 44.45, which was 44.45 higher than the previous day. The implied volatity was 1.04, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PFC was trading at 451.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
| PFC 30JAN2025 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.41
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 440.45 | 37.55 | 6.90 | 32.32 | 241 | 62 | 734 |
| 27 Dec | 452.05 | 30.65 | 6.45 | 31.08 | 191 | -4 | 671 |
| 26 Dec | 463.25 | 24.2 | -7.15 | 31.09 | 473 | 149 | 675 |
| 24 Dec | 451.20 | 31.35 | 1.75 | 28.35 | 246 | 97 | 527 |
| 23 Dec | 456.50 | 29.6 | -5.85 | 31.78 | 181 | 4 | 426 |
| 20 Dec | 453.30 | 35.45 | 17.30 | 36.07 | 416 | 242 | 422 |
| 19 Dec | 480.45 | 18.15 | 2.05 | 32.19 | 128 | 39 | 180 |
| 18 Dec | 487.10 | 16.1 | 4.10 | 32.64 | 171 | -16 | 142 |
| 17 Dec | 498.40 | 12 | 3.60 | 32.22 | 110 | 31 | 151 |
| 16 Dec | 507.10 | 8.4 | -2.00 | 29.96 | 41 | -7 | 120 |
| 13 Dec | 504.25 | 10.4 | 0.50 | 31.72 | 87 | 19 | 127 |
| 12 Dec | 507.75 | 9.9 | 0.30 | 31.93 | 13 | 7 | 107 |
| 11 Dec | 513.00 | 9.6 | 0.05 | 32.93 | 18 | 8 | 100 |
| 10 Dec | 517.15 | 9.55 | -0.30 | 34.72 | 42 | 7 | 92 |
| 9 Dec | 515.35 | 9.85 | -1.15 | 34.31 | 11 | 4 | 86 |
| 6 Dec | 513.75 | 11 | -0.30 | 34.58 | 61 | 29 | 81 |
| 5 Dec | 512.20 | 11.3 | -2.85 | 34.80 | 16 | 3 | 51 |
| 4 Dec | 510.00 | 14.15 | -0.10 | 37.45 | 40 | 29 | 48 |
| 3 Dec | 501.15 | 14.25 | -4.00 | 33.78 | 19 | 14 | 18 |
| 2 Dec | 495.75 | 18.25 | 1.25 | 36.71 | 2 | 1 | 3 |
| 29 Nov | 495.30 | 17 | -2.45 | 34.21 | 1 | 0 | 1 |
| 28 Nov | 494.00 | 19.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 491.10 | 19.45 | -41.45 | 35.18 | 1 | 0 | 0 |
| 26 Nov | 484.40 | 60.9 | 0.00 | 2.15 | 0 | 0 | 0 |
| 25 Nov | 481.50 | 60.9 | 0.00 | 1.84 | 0 | 0 | 0 |
| 22 Nov | 477.95 | 60.9 | 0.00 | 0.91 | 0 | 0 | 0 |
| 21 Nov | 453.35 | 60.9 | 60.90 | - | 0 | 0 | 0 |
| 18 Nov | 459.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 454.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 461.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 467.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 481.85 | 0 | 0.00 | 1.80 | 0 | 0 | 0 |
| 8 Nov | 449.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 462.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 467.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 461.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 451.05 | 0 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 480 expiring on 30JAN2025
Delta for 480 PE is -0.75
Historical price for 480 PE is as follows
On 30 Dec PFC was trading at 440.45. The strike last trading price was 37.55, which was 6.90 higher than the previous day. The implied volatity was 32.32, the open interest changed by 62 which increased total open position to 734
On 27 Dec PFC was trading at 452.05. The strike last trading price was 30.65, which was 6.45 higher than the previous day. The implied volatity was 31.08, the open interest changed by -4 which decreased total open position to 671
On 26 Dec PFC was trading at 463.25. The strike last trading price was 24.2, which was -7.15 lower than the previous day. The implied volatity was 31.09, the open interest changed by 149 which increased total open position to 675
On 24 Dec PFC was trading at 451.20. The strike last trading price was 31.35, which was 1.75 higher than the previous day. The implied volatity was 28.35, the open interest changed by 97 which increased total open position to 527
On 23 Dec PFC was trading at 456.50. The strike last trading price was 29.6, which was -5.85 lower than the previous day. The implied volatity was 31.78, the open interest changed by 4 which increased total open position to 426
On 20 Dec PFC was trading at 453.30. The strike last trading price was 35.45, which was 17.30 higher than the previous day. The implied volatity was 36.07, the open interest changed by 242 which increased total open position to 422
On 19 Dec PFC was trading at 480.45. The strike last trading price was 18.15, which was 2.05 higher than the previous day. The implied volatity was 32.19, the open interest changed by 39 which increased total open position to 180
On 18 Dec PFC was trading at 487.10. The strike last trading price was 16.1, which was 4.10 higher than the previous day. The implied volatity was 32.64, the open interest changed by -16 which decreased total open position to 142
On 17 Dec PFC was trading at 498.40. The strike last trading price was 12, which was 3.60 higher than the previous day. The implied volatity was 32.22, the open interest changed by 31 which increased total open position to 151
On 16 Dec PFC was trading at 507.10. The strike last trading price was 8.4, which was -2.00 lower than the previous day. The implied volatity was 29.96, the open interest changed by -7 which decreased total open position to 120
On 13 Dec PFC was trading at 504.25. The strike last trading price was 10.4, which was 0.50 higher than the previous day. The implied volatity was 31.72, the open interest changed by 19 which increased total open position to 127
On 12 Dec PFC was trading at 507.75. The strike last trading price was 9.9, which was 0.30 higher than the previous day. The implied volatity was 31.93, the open interest changed by 7 which increased total open position to 107
On 11 Dec PFC was trading at 513.00. The strike last trading price was 9.6, which was 0.05 higher than the previous day. The implied volatity was 32.93, the open interest changed by 8 which increased total open position to 100
On 10 Dec PFC was trading at 517.15. The strike last trading price was 9.55, which was -0.30 lower than the previous day. The implied volatity was 34.72, the open interest changed by 7 which increased total open position to 92
On 9 Dec PFC was trading at 515.35. The strike last trading price was 9.85, which was -1.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 4 which increased total open position to 86
On 6 Dec PFC was trading at 513.75. The strike last trading price was 11, which was -0.30 lower than the previous day. The implied volatity was 34.58, the open interest changed by 29 which increased total open position to 81
On 5 Dec PFC was trading at 512.20. The strike last trading price was 11.3, which was -2.85 lower than the previous day. The implied volatity was 34.80, the open interest changed by 3 which increased total open position to 51
On 4 Dec PFC was trading at 510.00. The strike last trading price was 14.15, which was -0.10 lower than the previous day. The implied volatity was 37.45, the open interest changed by 29 which increased total open position to 48
On 3 Dec PFC was trading at 501.15. The strike last trading price was 14.25, which was -4.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by 14 which increased total open position to 18
On 2 Dec PFC was trading at 495.75. The strike last trading price was 18.25, which was 1.25 higher than the previous day. The implied volatity was 36.71, the open interest changed by 1 which increased total open position to 3
On 29 Nov PFC was trading at 495.30. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 1
On 28 Nov PFC was trading at 494.00. The strike last trading price was 19.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Nov PFC was trading at 491.10. The strike last trading price was 19.45, which was -41.45 lower than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 0
On 26 Nov PFC was trading at 484.40. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 25 Nov PFC was trading at 481.50. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PFC was trading at 477.95. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 21 Nov PFC was trading at 453.35. The strike last trading price was 60.9, which was 60.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PFC was trading at 459.20. The strike last trading price was 0, 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 14 Nov PFC was trading at 454.70. The strike last trading price was 0, 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 13 Nov PFC was trading at 461.45. The strike last trading price was 0, 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 12 Nov PFC was trading at 467.15. The strike last trading price was 0, 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 11 Nov PFC was trading at 481.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PFC was trading at 449.40. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 4 Nov PFC was trading at 451.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
