PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.11
Theta: -0.35
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 1.25 | -2.05 | 41.62 | 5,756 | -149 | 2,114 | |||
| 20 Nov | 471.40 | 3.3 | 0.00 | 34.39 | 9,320 | -140 | 2,266 | |||
| 19 Nov | 471.40 | 3.3 | 0.95 | 34.39 | 9,320 | -137 | 2,266 | |||
| 18 Nov | 459.20 | 2.35 | -0.15 | 35.93 | 3,048 | 172 | 2,408 | |||
| 14 Nov | 454.70 | 2.5 | -1.70 | 34.34 | 6,238 | 362 | 2,232 | |||
| 13 Nov | 461.45 | 4.2 | -0.55 | 33.87 | 6,037 | -84 | 1,869 | |||
| 12 Nov | 467.15 | 4.75 | -4.70 | 30.92 | 6,269 | 437 | 1,954 | |||
| 11 Nov | 481.85 | 9.45 | 6.15 | 30.83 | 15,834 | 635 | 1,527 | |||
| 8 Nov | 449.40 | 3.3 | -3.55 | 34.25 | 1,514 | 109 | 896 | |||
| 7 Nov | 462.00 | 6.85 | -2.00 | 36.17 | 766 | 92 | 786 | |||
| 6 Nov | 467.55 | 8.85 | 0.90 | 36.43 | 1,497 | 45 | 695 | |||
| 5 Nov | 461.50 | 7.95 | 1.15 | 39.44 | 1,338 | 8 | 654 | |||
| 4 Nov | 451.05 | 6.8 | -2.60 | 40.93 | 725 | 67 | 647 | |||
| 1 Nov | 459.10 | 9.4 | 0.40 | 38.92 | 142 | 37 | 586 | |||
| 31 Oct | 454.95 | 9 | -2.60 | - | 851 | 58 | 555 | |||
| 30 Oct | 463.65 | 11.6 | -3.05 | - | 847 | 217 | 496 | |||
|
|
||||||||||
| 29 Oct | 472.15 | 14.65 | 6.25 | - | 693 | 123 | 283 | |||
| 28 Oct | 450.65 | 8.4 | 0.80 | - | 292 | 50 | 159 | |||
| 25 Oct | 438.10 | 7.6 | -2.35 | - | 108 | 1 | 109 | |||
| 24 Oct | 453.10 | 9.95 | 2.60 | - | 112 | 21 | 108 | |||
| 23 Oct | 438.35 | 7.35 | -0.95 | - | 78 | 13 | 85 | |||
| 22 Oct | 442.40 | 8.3 | -3.40 | - | 78 | 8 | 73 | |||
| 21 Oct | 463.95 | 11.7 | -3.30 | - | 36 | 12 | 63 | |||
| 18 Oct | 472.70 | 15 | -0.40 | - | 11 | 3 | 45 | |||
| 17 Oct | 469.45 | 15.4 | -3.15 | - | 17 | 3 | 42 | |||
| 16 Oct | 479.20 | 18.55 | 0.20 | - | 27 | 11 | 39 | |||
| 15 Oct | 476.75 | 18.35 | -0.65 | - | 7 | 1 | 27 | |||
| 14 Oct | 473.60 | 19 | 2.10 | - | 3 | 0 | 25 | |||
| 11 Oct | 467.85 | 16.9 | -1.45 | - | 1 | 0 | 25 | |||
| 10 Oct | 471.95 | 18.35 | -0.25 | - | 14 | 7 | 23 | |||
| 9 Oct | 470.80 | 18.6 | 1.60 | - | 5 | 0 | 16 | |||
| 8 Oct | 465.85 | 17 | 6.80 | - | 10 | 7 | 16 | |||
| 7 Oct | 438.65 | 10.2 | -6.80 | - | 10 | 1 | 4 | |||
| 4 Oct | 463.35 | 17 | -26.80 | - | 6 | 3 | 3 | |||
| 3 Oct | 467.55 | 43.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 43.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 43.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 493.85 | 43.8 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 490 expiring on 28NOV2024
Delta for 490 CE is 0.10
Historical price for 490 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 1.25, which was -2.05 lower than the previous day. The implied volatity was 41.62, the open interest changed by -149 which decreased total open position to 2114
On 20 Nov PFC was trading at 471.40. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by -140 which decreased total open position to 2266
On 19 Nov PFC was trading at 471.40. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was 34.39, the open interest changed by -137 which decreased total open position to 2266
On 18 Nov PFC was trading at 459.20. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 35.93, the open interest changed by 172 which increased total open position to 2408
On 14 Nov PFC was trading at 454.70. The strike last trading price was 2.5, which was -1.70 lower than the previous day. The implied volatity was 34.34, the open interest changed by 362 which increased total open position to 2232
On 13 Nov PFC was trading at 461.45. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was 33.87, the open interest changed by -84 which decreased total open position to 1869
On 12 Nov PFC was trading at 467.15. The strike last trading price was 4.75, which was -4.70 lower than the previous day. The implied volatity was 30.92, the open interest changed by 437 which increased total open position to 1954
On 11 Nov PFC was trading at 481.85. The strike last trading price was 9.45, which was 6.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 635 which increased total open position to 1527
On 8 Nov PFC was trading at 449.40. The strike last trading price was 3.3, which was -3.55 lower than the previous day. The implied volatity was 34.25, the open interest changed by 109 which increased total open position to 896
On 7 Nov PFC was trading at 462.00. The strike last trading price was 6.85, which was -2.00 lower than the previous day. The implied volatity was 36.17, the open interest changed by 92 which increased total open position to 786
On 6 Nov PFC was trading at 467.55. The strike last trading price was 8.85, which was 0.90 higher than the previous day. The implied volatity was 36.43, the open interest changed by 45 which increased total open position to 695
On 5 Nov PFC was trading at 461.50. The strike last trading price was 7.95, which was 1.15 higher than the previous day. The implied volatity was 39.44, the open interest changed by 8 which increased total open position to 654
On 4 Nov PFC was trading at 451.05. The strike last trading price was 6.8, which was -2.60 lower than the previous day. The implied volatity was 40.93, the open interest changed by 67 which increased total open position to 647
On 1 Nov PFC was trading at 459.10. The strike last trading price was 9.4, which was 0.40 higher than the previous day. The implied volatity was 38.92, the open interest changed by 37 which increased total open position to 586
On 31 Oct PFC was trading at 454.95. The strike last trading price was 9, which was -2.60 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 11.6, which was -3.05 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 14.65, 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 28 Oct PFC was trading at 450.65. The strike last trading price was 8.4, which was 0.80 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 7.6, 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 24 Oct PFC was trading at 453.10. The strike last trading price was 9.95, which was 2.60 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 7.35, which was -0.95 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 8.3, which was -3.40 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 11.7, which was -3.30 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 15, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 15.4, which was -3.15 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 18.55, which was 0.20 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 18.35, which was -0.65 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 19, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 16.9, which was -1.45 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 18.35, which was -0.25 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 18.6, which was 1.60 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 17, which was 6.80 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 10.2, which was -6.80 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 17, which was -26.80 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 43.8, 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 43.8, 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 43.8, 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 43.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.19
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 41.05 | 13.35 | 70.53 | 117 | 11 | 336 |
| 20 Nov | 471.40 | 27.7 | 0.00 | 52.95 | 400 | -36 | 325 |
| 19 Nov | 471.40 | 27.7 | -8.15 | 52.95 | 400 | -36 | 325 |
| 18 Nov | 459.20 | 35.85 | -3.40 | 58.79 | 76 | -2 | 361 |
| 14 Nov | 454.70 | 39.25 | 5.80 | 50.36 | 94 | -24 | 363 |
| 13 Nov | 461.45 | 33.45 | 3.45 | 47.94 | 113 | 3 | 392 |
| 12 Nov | 467.15 | 30 | 10.20 | 45.28 | 918 | -68 | 391 |
| 11 Nov | 481.85 | 19.8 | -25.50 | 38.09 | 1,994 | 163 | 466 |
| 8 Nov | 449.40 | 45.3 | 10.05 | 51.36 | 30 | 2 | 301 |
| 7 Nov | 462.00 | 35.25 | 3.35 | 44.78 | 50 | -4 | 299 |
| 6 Nov | 467.55 | 31.9 | -7.65 | 43.59 | 170 | 42 | 302 |
| 5 Nov | 461.50 | 39.55 | -5.25 | 48.55 | 71 | 14 | 260 |
| 4 Nov | 451.05 | 44.8 | 4.15 | 47.74 | 24 | 12 | 244 |
| 1 Nov | 459.10 | 40.65 | -2.35 | 49.29 | 13 | -3 | 232 |
| 31 Oct | 454.95 | 43 | 6.70 | - | 161 | 61 | 225 |
| 30 Oct | 463.65 | 36.3 | 5.20 | - | 214 | 50 | 163 |
| 29 Oct | 472.15 | 31.1 | -16.90 | - | 174 | 50 | 113 |
| 28 Oct | 450.65 | 48 | -11.25 | - | 50 | 39 | 62 |
| 25 Oct | 438.10 | 59.25 | 13.60 | - | 2 | 1 | 23 |
| 24 Oct | 453.10 | 45.65 | -9.80 | - | 8 | 5 | 21 |
| 23 Oct | 438.35 | 55.45 | 2.25 | - | 4 | 1 | 15 |
| 22 Oct | 442.40 | 53.2 | 17.80 | - | 4 | 2 | 16 |
| 21 Oct | 463.95 | 35.4 | 5.10 | - | 1 | 0 | 13 |
| 18 Oct | 472.70 | 30.3 | -1.70 | - | 3 | 2 | 13 |
| 17 Oct | 469.45 | 32 | 5.10 | - | 4 | 1 | 10 |
| 16 Oct | 479.20 | 26.9 | -1.10 | - | 5 | -1 | 8 |
| 15 Oct | 476.75 | 28 | -2.35 | - | 4 | -1 | 8 |
| 14 Oct | 473.60 | 30.35 | -2.95 | - | 2 | 1 | 9 |
| 11 Oct | 467.85 | 33.3 | 0.00 | - | 0 | 2 | 0 |
| 10 Oct | 471.95 | 33.3 | -12.20 | - | 3 | 1 | 7 |
| 9 Oct | 470.80 | 45.5 | 0.00 | - | 0 | 5 | 0 |
| 8 Oct | 465.85 | 45.5 | 23.20 | - | 5 | 0 | 1 |
| 7 Oct | 438.65 | 22.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 22.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 22.3 | 0.00 | - | 0 | 1 | 0 |
| 1 Oct | 494.10 | 22.3 | -24.90 | - | 1 | 0 | 0 |
| 30 Sept | 488.05 | 47.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 493.85 | 47.2 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 490 expiring on 28NOV2024
Delta for 490 PE is -0.76
Historical price for 490 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 41.05, which was 13.35 higher than the previous day. The implied volatity was 70.53, the open interest changed by 11 which increased total open position to 336
On 20 Nov PFC was trading at 471.40. The strike last trading price was 27.7, which was 0.00 lower than the previous day. The implied volatity was 52.95, the open interest changed by -36 which decreased total open position to 325
On 19 Nov PFC was trading at 471.40. The strike last trading price was 27.7, which was -8.15 lower than the previous day. The implied volatity was 52.95, the open interest changed by -36 which decreased total open position to 325
On 18 Nov PFC was trading at 459.20. The strike last trading price was 35.85, which was -3.40 lower than the previous day. The implied volatity was 58.79, the open interest changed by -2 which decreased total open position to 361
On 14 Nov PFC was trading at 454.70. The strike last trading price was 39.25, which was 5.80 higher than the previous day. The implied volatity was 50.36, the open interest changed by -24 which decreased total open position to 363
On 13 Nov PFC was trading at 461.45. The strike last trading price was 33.45, which was 3.45 higher than the previous day. The implied volatity was 47.94, the open interest changed by 3 which increased total open position to 392
On 12 Nov PFC was trading at 467.15. The strike last trading price was 30, which was 10.20 higher than the previous day. The implied volatity was 45.28, the open interest changed by -68 which decreased total open position to 391
On 11 Nov PFC was trading at 481.85. The strike last trading price was 19.8, which was -25.50 lower than the previous day. The implied volatity was 38.09, the open interest changed by 163 which increased total open position to 466
On 8 Nov PFC was trading at 449.40. The strike last trading price was 45.3, which was 10.05 higher than the previous day. The implied volatity was 51.36, the open interest changed by 2 which increased total open position to 301
On 7 Nov PFC was trading at 462.00. The strike last trading price was 35.25, which was 3.35 higher than the previous day. The implied volatity was 44.78, the open interest changed by -4 which decreased total open position to 299
On 6 Nov PFC was trading at 467.55. The strike last trading price was 31.9, which was -7.65 lower than the previous day. The implied volatity was 43.59, the open interest changed by 42 which increased total open position to 302
On 5 Nov PFC was trading at 461.50. The strike last trading price was 39.55, which was -5.25 lower than the previous day. The implied volatity was 48.55, the open interest changed by 14 which increased total open position to 260
On 4 Nov PFC was trading at 451.05. The strike last trading price was 44.8, which was 4.15 higher than the previous day. The implied volatity was 47.74, the open interest changed by 12 which increased total open position to 244
On 1 Nov PFC was trading at 459.10. The strike last trading price was 40.65, which was -2.35 lower than the previous day. The implied volatity was 49.29, the open interest changed by -3 which decreased total open position to 232
On 31 Oct PFC was trading at 454.95. The strike last trading price was 43, which was 6.70 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 36.3, which was 5.20 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 31.1, which was -16.90 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 48, which was -11.25 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 59.25, which was 13.60 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 45.65, which was -9.80 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 55.45, which was 2.25 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 53.2, which was 17.80 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 35.4, which was 5.10 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 30.3, which was -1.70 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 32, which was 5.10 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 26.9, which was -1.10 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 28, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 30.35, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 33.3, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 33.3, which was -12.20 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 45.5, 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 8 Oct PFC was trading at 465.85. The strike last trading price was 45.5, which was 23.20 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 22.3, 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 4 Oct PFC was trading at 463.35. The strike last trading price was 22.3, 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 3 Oct PFC was trading at 467.55. The strike last trading price was 22.3, 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 22.3, which was -24.90 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 47.2, 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 47.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
