PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.08
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.8 | -4.20 | 42.04 | 8,058 | 254 | 2,038 | |||
| 19 Dec | 480.45 | 5 | -2.70 | 32.87 | 5,702 | 582 | 1,791 | |||
| 18 Dec | 487.10 | 7.7 | -7.20 | 31.41 | 5,289 | 557 | 1,206 | |||
| 17 Dec | 498.40 | 14.9 | -7.15 | 32.20 | 485 | 22 | 651 | |||
| 16 Dec | 507.10 | 22.05 | 1.85 | 34.24 | 213 | -14 | 629 | |||
| 13 Dec | 504.25 | 20.2 | -3.90 | 27.66 | 1,293 | 126 | 645 | |||
| 12 Dec | 507.75 | 24.1 | -5.30 | 31.70 | 150 | -6 | 519 | |||
| 11 Dec | 513.00 | 29.4 | -4.20 | 36.88 | 83 | 4 | 525 | |||
| 10 Dec | 517.15 | 33.6 | 0.45 | 35.67 | 224 | -47 | 525 | |||
| 9 Dec | 515.35 | 33.15 | 0.75 | 36.82 | 263 | -72 | 571 | |||
| 6 Dec | 513.75 | 32.4 | 0.30 | 35.29 | 1,717 | -720 | 650 | |||
| 5 Dec | 512.20 | 32.1 | 2.70 | 33.43 | 986 | -36 | 1,385 | |||
| 4 Dec | 510.00 | 29.4 | 5.60 | 32.16 | 936 | -82 | 1,425 | |||
| 3 Dec | 501.15 | 23.8 | 2.40 | 31.75 | 1,145 | -1 | 1,509 | |||
| 2 Dec | 495.75 | 21.4 | -1.35 | 32.85 | 1,028 | 24 | 1,511 | |||
| 29 Nov | 495.30 | 22.75 | -1.05 | 33.47 | 1,380 | 108 | 1,489 | |||
| 28 Nov | 494.00 | 23.8 | 2.25 | 35.27 | 2,755 | -23 | 1,380 | |||
| 27 Nov | 491.10 | 21.55 | 2.55 | 34.10 | 2,502 | 122 | 1,401 | |||
| 26 Nov | 484.40 | 19 | 0.50 | 34.56 | 1,328 | 82 | 1,279 | |||
| 25 Nov | 481.50 | 18.5 | 4.30 | 34.90 | 2,937 | 894 | 1,198 | |||
| 22 Nov | 477.95 | 14.2 | 7.05 | 30.93 | 761 | 167 | 471 | |||
|
|
||||||||||
| 21 Nov | 453.35 | 7.15 | -4.10 | 32.50 | 1,720 | -518 | 305 | |||
| 20 Nov | 471.40 | 11.25 | 0.00 | 29.85 | 440 | 41 | 824 | |||
| 19 Nov | 471.40 | 11.25 | 2.25 | 29.85 | 440 | 42 | 824 | |||
| 18 Nov | 459.20 | 9 | 0.60 | 30.84 | 242 | -4 | 782 | |||
| 14 Nov | 454.70 | 8.4 | -2.20 | 30.75 | 134 | 4 | 786 | |||
| 13 Nov | 461.45 | 10.6 | -0.35 | 29.85 | 214 | -3 | 782 | |||
| 12 Nov | 467.15 | 10.95 | -7.55 | 27.38 | 832 | 760 | 785 | |||
| 11 Nov | 481.85 | 18.5 | -1.90 | 29.99 | 48 | 23 | 24 | |||
| 8 Nov | 449.40 | 20.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 462.00 | 20.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 467.55 | 20.4 | -8.10 | 39.45 | 1 | 0 | 0 | |||
| 5 Nov | 461.50 | 28.5 | 4.13 | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 490 expiring on 26DEC2024
Delta for 490 CE is 0.07
Historical price for 490 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.8, which was -4.20 lower than the previous day. The implied volatity was 42.04, the open interest changed by 254 which increased total open position to 2038
On 19 Dec PFC was trading at 480.45. The strike last trading price was 5, which was -2.70 lower than the previous day. The implied volatity was 32.87, the open interest changed by 582 which increased total open position to 1791
On 18 Dec PFC was trading at 487.10. The strike last trading price was 7.7, which was -7.20 lower than the previous day. The implied volatity was 31.41, the open interest changed by 557 which increased total open position to 1206
On 17 Dec PFC was trading at 498.40. The strike last trading price was 14.9, which was -7.15 lower than the previous day. The implied volatity was 32.20, the open interest changed by 22 which increased total open position to 651
On 16 Dec PFC was trading at 507.10. The strike last trading price was 22.05, which was 1.85 higher than the previous day. The implied volatity was 34.24, the open interest changed by -14 which decreased total open position to 629
On 13 Dec PFC was trading at 504.25. The strike last trading price was 20.2, which was -3.90 lower than the previous day. The implied volatity was 27.66, the open interest changed by 126 which increased total open position to 645
On 12 Dec PFC was trading at 507.75. The strike last trading price was 24.1, which was -5.30 lower than the previous day. The implied volatity was 31.70, the open interest changed by -6 which decreased total open position to 519
On 11 Dec PFC was trading at 513.00. The strike last trading price was 29.4, which was -4.20 lower than the previous day. The implied volatity was 36.88, the open interest changed by 4 which increased total open position to 525
On 10 Dec PFC was trading at 517.15. The strike last trading price was 33.6, which was 0.45 higher than the previous day. The implied volatity was 35.67, the open interest changed by -47 which decreased total open position to 525
On 9 Dec PFC was trading at 515.35. The strike last trading price was 33.15, which was 0.75 higher than the previous day. The implied volatity was 36.82, the open interest changed by -72 which decreased total open position to 571
On 6 Dec PFC was trading at 513.75. The strike last trading price was 32.4, which was 0.30 higher than the previous day. The implied volatity was 35.29, the open interest changed by -720 which decreased total open position to 650
On 5 Dec PFC was trading at 512.20. The strike last trading price was 32.1, which was 2.70 higher than the previous day. The implied volatity was 33.43, the open interest changed by -36 which decreased total open position to 1385
On 4 Dec PFC was trading at 510.00. The strike last trading price was 29.4, which was 5.60 higher than the previous day. The implied volatity was 32.16, the open interest changed by -82 which decreased total open position to 1425
On 3 Dec PFC was trading at 501.15. The strike last trading price was 23.8, which was 2.40 higher than the previous day. The implied volatity was 31.75, the open interest changed by -1 which decreased total open position to 1509
On 2 Dec PFC was trading at 495.75. The strike last trading price was 21.4, which was -1.35 lower than the previous day. The implied volatity was 32.85, the open interest changed by 24 which increased total open position to 1511
On 29 Nov PFC was trading at 495.30. The strike last trading price was 22.75, which was -1.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by 108 which increased total open position to 1489
On 28 Nov PFC was trading at 494.00. The strike last trading price was 23.8, which was 2.25 higher than the previous day. The implied volatity was 35.27, the open interest changed by -23 which decreased total open position to 1380
On 27 Nov PFC was trading at 491.10. The strike last trading price was 21.55, which was 2.55 higher than the previous day. The implied volatity was 34.10, the open interest changed by 122 which increased total open position to 1401
On 26 Nov PFC was trading at 484.40. The strike last trading price was 19, which was 0.50 higher than the previous day. The implied volatity was 34.56, the open interest changed by 82 which increased total open position to 1279
On 25 Nov PFC was trading at 481.50. The strike last trading price was 18.5, which was 4.30 higher than the previous day. The implied volatity was 34.90, the open interest changed by 894 which increased total open position to 1198
On 22 Nov PFC was trading at 477.95. The strike last trading price was 14.2, which was 7.05 higher than the previous day. The implied volatity was 30.93, the open interest changed by 167 which increased total open position to 471
On 21 Nov PFC was trading at 453.35. The strike last trading price was 7.15, which was -4.10 lower than the previous day. The implied volatity was 32.50, the open interest changed by -518 which decreased total open position to 305
On 20 Nov PFC was trading at 471.40. The strike last trading price was 11.25, which was 0.00 lower than the previous day. The implied volatity was 29.85, the open interest changed by 41 which increased total open position to 824
On 19 Nov PFC was trading at 471.40. The strike last trading price was 11.25, which was 2.25 higher than the previous day. The implied volatity was 29.85, the open interest changed by 42 which increased total open position to 824
On 18 Nov PFC was trading at 459.20. The strike last trading price was 9, which was 0.60 higher than the previous day. The implied volatity was 30.84, the open interest changed by -4 which decreased total open position to 782
On 14 Nov PFC was trading at 454.70. The strike last trading price was 8.4, which was -2.20 lower than the previous day. The implied volatity was 30.75, the open interest changed by 4 which increased total open position to 786
On 13 Nov PFC was trading at 461.45. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was 29.85, the open interest changed by -3 which decreased total open position to 782
On 12 Nov PFC was trading at 467.15. The strike last trading price was 10.95, which was -7.55 lower than the previous day. The implied volatity was 27.38, the open interest changed by 760 which increased total open position to 785
On 11 Nov PFC was trading at 481.85. The strike last trading price was 18.5, which was -1.90 lower than the previous day. The implied volatity was 29.99, the open interest changed by 23 which increased total open position to 24
On 8 Nov PFC was trading at 449.40. The strike last trading price was 20.4, 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 7 Nov PFC was trading at 462.00. The strike last trading price was 20.4, 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 6 Nov PFC was trading at 467.55. The strike last trading price was 20.4, which was -8.10 lower than the previous day. The implied volatity was 39.45, 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 28.5, which was lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
| PFC 26DEC2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.08
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 38 | 23.80 | 42.10 | 1,063 | -85 | 810 |
| 19 Dec | 480.45 | 14.2 | 2.80 | 33.43 | 1,275 | -60 | 893 |
| 18 Dec | 487.10 | 11.4 | 4.60 | 34.46 | 3,876 | -177 | 952 |
| 17 Dec | 498.40 | 6.8 | 2.80 | 34.28 | 2,708 | -1 | 1,138 |
| 16 Dec | 507.10 | 4 | -0.90 | 31.96 | 1,431 | 113 | 1,141 |
| 13 Dec | 504.25 | 4.9 | -0.05 | 29.71 | 3,009 | -46 | 1,031 |
| 12 Dec | 507.75 | 4.95 | -0.05 | 31.31 | 1,439 | -18 | 1,077 |
| 11 Dec | 513.00 | 5 | 0.35 | 33.69 | 1,562 | 43 | 1,096 |
| 10 Dec | 517.15 | 4.65 | -1.00 | 35.33 | 1,008 | 66 | 1,059 |
| 9 Dec | 515.35 | 5.65 | -0.75 | 36.31 | 1,189 | -50 | 991 |
| 6 Dec | 513.75 | 6.4 | -0.30 | 34.45 | 3,534 | -484 | 1,050 |
| 5 Dec | 512.20 | 6.7 | -1.65 | 34.48 | 1,662 | -28 | 1,545 |
| 4 Dec | 510.00 | 8.35 | -2.60 | 35.48 | 2,384 | -138 | 1,578 |
| 3 Dec | 501.15 | 10.95 | -2.50 | 34.60 | 3,024 | 281 | 1,719 |
| 2 Dec | 495.75 | 13.45 | -0.80 | 35.01 | 1,356 | 91 | 1,451 |
| 29 Nov | 495.30 | 14.25 | -0.75 | 34.65 | 2,025 | 167 | 1,367 |
| 28 Nov | 494.00 | 15 | -1.45 | 35.16 | 2,608 | 89 | 1,200 |
| 27 Nov | 491.10 | 16.45 | -4.10 | 34.61 | 1,130 | 83 | 1,111 |
| 26 Nov | 484.40 | 20.55 | -0.80 | 36.65 | 508 | 18 | 1,028 |
| 25 Nov | 481.50 | 21.35 | -6.50 | 35.78 | 2,070 | 953 | 1,011 |
| 22 Nov | 477.95 | 27.85 | -15.55 | 39.93 | 65 | 28 | 86 |
| 21 Nov | 453.35 | 43.4 | 10.85 | 42.37 | 13 | 2 | 57 |
| 20 Nov | 471.40 | 32.55 | 0.00 | 39.23 | 55 | 37 | 55 |
| 19 Nov | 471.40 | 32.55 | -2.40 | 39.23 | 55 | 37 | 55 |
| 18 Nov | 459.20 | 34.95 | 10.75 | 33.59 | 12 | 3 | 17 |
| 14 Nov | 454.70 | 24.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 461.45 | 24.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 467.15 | 24.2 | -1.30 | 21.89 | 1 | 0 | 14 |
| 11 Nov | 481.85 | 25.5 | -17.00 | 35.05 | 17 | 11 | 13 |
| 8 Nov | 449.40 | 42.5 | 10.30 | 32.14 | 1 | 0 | 1 |
| 7 Nov | 462.00 | 32.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 467.55 | 32.2 | -25.90 | 33.20 | 1 | 0 | 0 |
| 5 Nov | 461.50 | 58.1 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 490 expiring on 26DEC2024
Delta for 490 PE is -0.92
Historical price for 490 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 38, which was 23.80 higher than the previous day. The implied volatity was 42.10, the open interest changed by -85 which decreased total open position to 810
On 19 Dec PFC was trading at 480.45. The strike last trading price was 14.2, which was 2.80 higher than the previous day. The implied volatity was 33.43, the open interest changed by -60 which decreased total open position to 893
On 18 Dec PFC was trading at 487.10. The strike last trading price was 11.4, which was 4.60 higher than the previous day. The implied volatity was 34.46, the open interest changed by -177 which decreased total open position to 952
On 17 Dec PFC was trading at 498.40. The strike last trading price was 6.8, which was 2.80 higher than the previous day. The implied volatity was 34.28, the open interest changed by -1 which decreased total open position to 1138
On 16 Dec PFC was trading at 507.10. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was 31.96, the open interest changed by 113 which increased total open position to 1141
On 13 Dec PFC was trading at 504.25. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 29.71, the open interest changed by -46 which decreased total open position to 1031
On 12 Dec PFC was trading at 507.75. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by -18 which decreased total open position to 1077
On 11 Dec PFC was trading at 513.00. The strike last trading price was 5, which was 0.35 higher than the previous day. The implied volatity was 33.69, the open interest changed by 43 which increased total open position to 1096
On 10 Dec PFC was trading at 517.15. The strike last trading price was 4.65, which was -1.00 lower than the previous day. The implied volatity was 35.33, the open interest changed by 66 which increased total open position to 1059
On 9 Dec PFC was trading at 515.35. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was 36.31, the open interest changed by -50 which decreased total open position to 991
On 6 Dec PFC was trading at 513.75. The strike last trading price was 6.4, which was -0.30 lower than the previous day. The implied volatity was 34.45, the open interest changed by -484 which decreased total open position to 1050
On 5 Dec PFC was trading at 512.20. The strike last trading price was 6.7, which was -1.65 lower than the previous day. The implied volatity was 34.48, the open interest changed by -28 which decreased total open position to 1545
On 4 Dec PFC was trading at 510.00. The strike last trading price was 8.35, which was -2.60 lower than the previous day. The implied volatity was 35.48, the open interest changed by -138 which decreased total open position to 1578
On 3 Dec PFC was trading at 501.15. The strike last trading price was 10.95, which was -2.50 lower than the previous day. The implied volatity was 34.60, the open interest changed by 281 which increased total open position to 1719
On 2 Dec PFC was trading at 495.75. The strike last trading price was 13.45, which was -0.80 lower than the previous day. The implied volatity was 35.01, the open interest changed by 91 which increased total open position to 1451
On 29 Nov PFC was trading at 495.30. The strike last trading price was 14.25, which was -0.75 lower than the previous day. The implied volatity was 34.65, the open interest changed by 167 which increased total open position to 1367
On 28 Nov PFC was trading at 494.00. The strike last trading price was 15, which was -1.45 lower than the previous day. The implied volatity was 35.16, the open interest changed by 89 which increased total open position to 1200
On 27 Nov PFC was trading at 491.10. The strike last trading price was 16.45, which was -4.10 lower than the previous day. The implied volatity was 34.61, the open interest changed by 83 which increased total open position to 1111
On 26 Nov PFC was trading at 484.40. The strike last trading price was 20.55, which was -0.80 lower than the previous day. The implied volatity was 36.65, the open interest changed by 18 which increased total open position to 1028
On 25 Nov PFC was trading at 481.50. The strike last trading price was 21.35, which was -6.50 lower than the previous day. The implied volatity was 35.78, the open interest changed by 953 which increased total open position to 1011
On 22 Nov PFC was trading at 477.95. The strike last trading price was 27.85, which was -15.55 lower than the previous day. The implied volatity was 39.93, the open interest changed by 28 which increased total open position to 86
On 21 Nov PFC was trading at 453.35. The strike last trading price was 43.4, which was 10.85 higher than the previous day. The implied volatity was 42.37, the open interest changed by 2 which increased total open position to 57
On 20 Nov PFC was trading at 471.40. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 39.23, the open interest changed by 37 which increased total open position to 55
On 19 Nov PFC was trading at 471.40. The strike last trading price was 32.55, which was -2.40 lower than the previous day. The implied volatity was 39.23, the open interest changed by 37 which increased total open position to 55
On 18 Nov PFC was trading at 459.20. The strike last trading price was 34.95, which was 10.75 higher than the previous day. The implied volatity was 33.59, the open interest changed by 3 which increased total open position to 17
On 14 Nov PFC was trading at 454.70. The strike last trading price was 24.2, 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 Nov PFC was trading at 461.45. The strike last trading price was 24.2, 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 12 Nov PFC was trading at 467.15. The strike last trading price was 24.2, which was -1.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 14
On 11 Nov PFC was trading at 481.85. The strike last trading price was 25.5, which was -17.00 lower than the previous day. The implied volatity was 35.05, the open interest changed by 11 which increased total open position to 13
On 8 Nov PFC was trading at 449.40. The strike last trading price was 42.5, which was 10.30 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 1
On 7 Nov PFC was trading at 462.00. The strike last trading price was 32.2, 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 6 Nov PFC was trading at 467.55. The strike last trading price was 32.2, which was -25.90 lower than the previous day. The implied volatity was 33.20, 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 58.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
