PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.5 | -1.15 | 52.54 | 3,164 | -272 | 2,155 | |||
| 19 Dec | 480.45 | 1.65 | -1.15 | 37.45 | 3,574 | -66 | 2,424 | |||
| 18 Dec | 487.10 | 2.8 | -3.00 | 35.68 | 5,299 | -92 | 2,492 | |||
| 17 Dec | 498.40 | 5.8 | -3.65 | 33.24 | 5,606 | 449 | 2,583 | |||
| 16 Dec | 507.10 | 9.45 | 0.95 | 31.81 | 4,995 | 206 | 2,130 | |||
| 13 Dec | 504.25 | 8.5 | -3.20 | 27.22 | 4,960 | 299 | 1,928 | |||
| 12 Dec | 507.75 | 11.7 | -4.00 | 30.62 | 2,112 | 234 | 1,630 | |||
| 11 Dec | 513.00 | 15.7 | -3.40 | 33.76 | 1,601 | 193 | 1,388 | |||
| 10 Dec | 517.15 | 19.1 | -0.10 | 33.17 | 1,497 | -50 | 1,198 | |||
| 9 Dec | 515.35 | 19.2 | 0.45 | 34.54 | 1,656 | 36 | 1,248 | |||
| 6 Dec | 513.75 | 18.75 | -0.20 | 32.94 | 3,913 | -298 | 1,219 | |||
| 5 Dec | 512.20 | 18.95 | 1.70 | 32.40 | 3,955 | 112 | 1,534 | |||
| 4 Dec | 510.00 | 17.25 | 4.20 | 32.02 | 7,977 | 49 | 1,445 | |||
| 3 Dec | 501.15 | 13.05 | 1.25 | 31.19 | 5,996 | 548 | 1,394 | |||
| 2 Dec | 495.75 | 11.8 | -1.30 | 32.52 | 1,002 | 33 | 849 | |||
| 29 Nov | 495.30 | 13.1 | -0.90 | 33.06 | 2,510 | 96 | 825 | |||
| 28 Nov | 494.00 | 14 | 1.85 | 34.44 | 3,578 | 204 | 716 | |||
| 27 Nov | 491.10 | 12.15 | 1.50 | 32.98 | 735 | 113 | 517 | |||
|
|
||||||||||
| 26 Nov | 484.40 | 10.65 | -0.25 | 33.67 | 498 | 36 | 401 | |||
| 25 Nov | 481.50 | 10.9 | 2.50 | 34.93 | 1,487 | 220 | 367 | |||
| 22 Nov | 477.95 | 8.4 | 4.45 | 32.36 | 315 | 31 | 178 | |||
| 21 Nov | 453.35 | 3.95 | -2.40 | 33.65 | 564 | 45 | 148 | |||
| 20 Nov | 471.40 | 6.35 | 0.00 | 30.96 | 161 | 62 | 104 | |||
| 19 Nov | 471.40 | 6.35 | 1.45 | 30.96 | 161 | 63 | 104 | |||
| 18 Nov | 459.20 | 4.9 | 0.30 | 31.53 | 22 | 3 | 41 | |||
| 14 Nov | 454.70 | 4.6 | -2.15 | 31.30 | 27 | 0 | 37 | |||
| 13 Nov | 461.45 | 6.75 | 0.85 | 32.38 | 9 | 1 | 36 | |||
| 12 Nov | 467.15 | 5.9 | -5.25 | 27.85 | 30 | 10 | 35 | |||
| 11 Nov | 481.85 | 11.15 | 5.90 | 30.15 | 36 | 20 | 24 | |||
| 8 Nov | 449.40 | 5.25 | -4.75 | 32.44 | 18 | 2 | 4 | |||
| 7 Nov | 462.00 | 10 | 36.09 | 2 | 1 | 1 | ||||
For Power Fin Corp Ltd. - strike price 510 expiring on 26DEC2024
Delta for 510 CE is 0.04
Historical price for 510 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.5, which was -1.15 lower than the previous day. The implied volatity was 52.54, the open interest changed by -272 which decreased total open position to 2155
On 19 Dec PFC was trading at 480.45. The strike last trading price was 1.65, which was -1.15 lower than the previous day. The implied volatity was 37.45, the open interest changed by -66 which decreased total open position to 2424
On 18 Dec PFC was trading at 487.10. The strike last trading price was 2.8, which was -3.00 lower than the previous day. The implied volatity was 35.68, the open interest changed by -92 which decreased total open position to 2492
On 17 Dec PFC was trading at 498.40. The strike last trading price was 5.8, which was -3.65 lower than the previous day. The implied volatity was 33.24, the open interest changed by 449 which increased total open position to 2583
On 16 Dec PFC was trading at 507.10. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 31.81, the open interest changed by 206 which increased total open position to 2130
On 13 Dec PFC was trading at 504.25. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was 27.22, the open interest changed by 299 which increased total open position to 1928
On 12 Dec PFC was trading at 507.75. The strike last trading price was 11.7, which was -4.00 lower than the previous day. The implied volatity was 30.62, the open interest changed by 234 which increased total open position to 1630
On 11 Dec PFC was trading at 513.00. The strike last trading price was 15.7, which was -3.40 lower than the previous day. The implied volatity was 33.76, the open interest changed by 193 which increased total open position to 1388
On 10 Dec PFC was trading at 517.15. The strike last trading price was 19.1, which was -0.10 lower than the previous day. The implied volatity was 33.17, the open interest changed by -50 which decreased total open position to 1198
On 9 Dec PFC was trading at 515.35. The strike last trading price was 19.2, which was 0.45 higher than the previous day. The implied volatity was 34.54, the open interest changed by 36 which increased total open position to 1248
On 6 Dec PFC was trading at 513.75. The strike last trading price was 18.75, which was -0.20 lower than the previous day. The implied volatity was 32.94, the open interest changed by -298 which decreased total open position to 1219
On 5 Dec PFC was trading at 512.20. The strike last trading price was 18.95, which was 1.70 higher than the previous day. The implied volatity was 32.40, the open interest changed by 112 which increased total open position to 1534
On 4 Dec PFC was trading at 510.00. The strike last trading price was 17.25, which was 4.20 higher than the previous day. The implied volatity was 32.02, the open interest changed by 49 which increased total open position to 1445
On 3 Dec PFC was trading at 501.15. The strike last trading price was 13.05, which was 1.25 higher than the previous day. The implied volatity was 31.19, the open interest changed by 548 which increased total open position to 1394
On 2 Dec PFC was trading at 495.75. The strike last trading price was 11.8, which was -1.30 lower than the previous day. The implied volatity was 32.52, the open interest changed by 33 which increased total open position to 849
On 29 Nov PFC was trading at 495.30. The strike last trading price was 13.1, which was -0.90 lower than the previous day. The implied volatity was 33.06, the open interest changed by 96 which increased total open position to 825
On 28 Nov PFC was trading at 494.00. The strike last trading price was 14, which was 1.85 higher than the previous day. The implied volatity was 34.44, the open interest changed by 204 which increased total open position to 716
On 27 Nov PFC was trading at 491.10. The strike last trading price was 12.15, which was 1.50 higher than the previous day. The implied volatity was 32.98, the open interest changed by 113 which increased total open position to 517
On 26 Nov PFC was trading at 484.40. The strike last trading price was 10.65, which was -0.25 lower than the previous day. The implied volatity was 33.67, the open interest changed by 36 which increased total open position to 401
On 25 Nov PFC was trading at 481.50. The strike last trading price was 10.9, which was 2.50 higher than the previous day. The implied volatity was 34.93, the open interest changed by 220 which increased total open position to 367
On 22 Nov PFC was trading at 477.95. The strike last trading price was 8.4, which was 4.45 higher than the previous day. The implied volatity was 32.36, the open interest changed by 31 which increased total open position to 178
On 21 Nov PFC was trading at 453.35. The strike last trading price was 3.95, which was -2.40 lower than the previous day. The implied volatity was 33.65, the open interest changed by 45 which increased total open position to 148
On 20 Nov PFC was trading at 471.40. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 30.96, the open interest changed by 62 which increased total open position to 104
On 19 Nov PFC was trading at 471.40. The strike last trading price was 6.35, which was 1.45 higher than the previous day. The implied volatity was 30.96, the open interest changed by 63 which increased total open position to 104
On 18 Nov PFC was trading at 459.20. The strike last trading price was 4.9, which was 0.30 higher than the previous day. The implied volatity was 31.53, the open interest changed by 3 which increased total open position to 41
On 14 Nov PFC was trading at 454.70. The strike last trading price was 4.6, which was -2.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 37
On 13 Nov PFC was trading at 461.45. The strike last trading price was 6.75, which was 0.85 higher than the previous day. The implied volatity was 32.38, the open interest changed by 1 which increased total open position to 36
On 12 Nov PFC was trading at 467.15. The strike last trading price was 5.9, which was -5.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 10 which increased total open position to 35
On 11 Nov PFC was trading at 481.85. The strike last trading price was 11.15, which was 5.90 higher than the previous day. The implied volatity was 30.15, the open interest changed by 20 which increased total open position to 24
On 8 Nov PFC was trading at 449.40. The strike last trading price was 5.25, which was -4.75 lower than the previous day. The implied volatity was 32.44, the open interest changed by 2 which increased total open position to 4
On 7 Nov PFC was trading at 462.00. The strike last trading price was 10, which was lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 1
| PFC 26DEC2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.09
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 58.5 | 28.00 | 64.58 | 177 | -76 | 608 |
| 19 Dec | 480.45 | 30.5 | 4.50 | 36.22 | 298 | -152 | 684 |
| 18 Dec | 487.10 | 26 | 8.50 | 37.70 | 636 | -91 | 839 |
| 17 Dec | 498.40 | 17.5 | 6.30 | 34.82 | 1,967 | 13 | 927 |
| 16 Dec | 507.10 | 11.2 | -1.95 | 29.55 | 1,682 | 26 | 915 |
| 13 Dec | 504.25 | 13.15 | 0.60 | 28.98 | 1,752 | -124 | 891 |
| 12 Dec | 507.75 | 12.55 | 1.40 | 30.50 | 1,525 | 35 | 1,013 |
| 11 Dec | 513.00 | 11.15 | 1.05 | 31.05 | 1,331 | 5 | 981 |
| 10 Dec | 517.15 | 10.1 | -1.35 | 33.01 | 1,332 | 92 | 980 |
| 9 Dec | 515.35 | 11.45 | -1.30 | 33.78 | 1,569 | 75 | 891 |
| 6 Dec | 513.75 | 12.75 | -0.60 | 32.49 | 4,024 | 92 | 835 |
| 5 Dec | 512.20 | 13.35 | -2.75 | 33.08 | 2,423 | 12 | 745 |
| 4 Dec | 510.00 | 16.1 | -3.85 | 34.87 | 3,151 | -94 | 732 |
| 3 Dec | 501.15 | 19.95 | -3.85 | 33.60 | 1,743 | 629 | 825 |
| 2 Dec | 495.75 | 23.8 | -0.60 | 34.82 | 231 | 38 | 195 |
| 29 Nov | 495.30 | 24.4 | -0.65 | 34.12 | 259 | 11 | 163 |
| 28 Nov | 494.00 | 25.05 | -1.60 | 34.34 | 468 | 31 | 149 |
| 27 Nov | 491.10 | 26.65 | -6.35 | 33.05 | 203 | 21 | 118 |
| 26 Nov | 484.40 | 33 | -0.75 | 37.74 | 87 | 27 | 98 |
| 25 Nov | 481.50 | 33.75 | -8.25 | 36.20 | 314 | 58 | 66 |
| 22 Nov | 477.95 | 42 | 1.30 | 42.52 | 3 | 1 | 9 |
| 21 Nov | 453.35 | 40.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 20 Nov | 471.40 | 40.7 | 0.00 | 27.97 | 7 | 7 | 7 |
| 19 Nov | 471.40 | 40.7 | -13.30 | 27.97 | 7 | 6 | 7 |
| 18 Nov | 459.20 | 54 | -17.65 | 42.10 | 1 | 0 | 0 |
| 14 Nov | 454.70 | 71.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 461.45 | 71.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 467.15 | 71.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 481.85 | 71.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 449.40 | 71.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 462.00 | 71.65 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -0.92
Historical price for 510 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 58.5, which was 28.00 higher than the previous day. The implied volatity was 64.58, the open interest changed by -76 which decreased total open position to 608
On 19 Dec PFC was trading at 480.45. The strike last trading price was 30.5, which was 4.50 higher than the previous day. The implied volatity was 36.22, the open interest changed by -152 which decreased total open position to 684
On 18 Dec PFC was trading at 487.10. The strike last trading price was 26, which was 8.50 higher than the previous day. The implied volatity was 37.70, the open interest changed by -91 which decreased total open position to 839
On 17 Dec PFC was trading at 498.40. The strike last trading price was 17.5, which was 6.30 higher than the previous day. The implied volatity was 34.82, the open interest changed by 13 which increased total open position to 927
On 16 Dec PFC was trading at 507.10. The strike last trading price was 11.2, which was -1.95 lower than the previous day. The implied volatity was 29.55, the open interest changed by 26 which increased total open position to 915
On 13 Dec PFC was trading at 504.25. The strike last trading price was 13.15, which was 0.60 higher than the previous day. The implied volatity was 28.98, the open interest changed by -124 which decreased total open position to 891
On 12 Dec PFC was trading at 507.75. The strike last trading price was 12.55, which was 1.40 higher than the previous day. The implied volatity was 30.50, the open interest changed by 35 which increased total open position to 1013
On 11 Dec PFC was trading at 513.00. The strike last trading price was 11.15, which was 1.05 higher than the previous day. The implied volatity was 31.05, the open interest changed by 5 which increased total open position to 981
On 10 Dec PFC was trading at 517.15. The strike last trading price was 10.1, which was -1.35 lower than the previous day. The implied volatity was 33.01, the open interest changed by 92 which increased total open position to 980
On 9 Dec PFC was trading at 515.35. The strike last trading price was 11.45, which was -1.30 lower than the previous day. The implied volatity was 33.78, the open interest changed by 75 which increased total open position to 891
On 6 Dec PFC was trading at 513.75. The strike last trading price was 12.75, which was -0.60 lower than the previous day. The implied volatity was 32.49, the open interest changed by 92 which increased total open position to 835
On 5 Dec PFC was trading at 512.20. The strike last trading price was 13.35, which was -2.75 lower than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 745
On 4 Dec PFC was trading at 510.00. The strike last trading price was 16.1, which was -3.85 lower than the previous day. The implied volatity was 34.87, the open interest changed by -94 which decreased total open position to 732
On 3 Dec PFC was trading at 501.15. The strike last trading price was 19.95, which was -3.85 lower than the previous day. The implied volatity was 33.60, the open interest changed by 629 which increased total open position to 825
On 2 Dec PFC was trading at 495.75. The strike last trading price was 23.8, which was -0.60 lower than the previous day. The implied volatity was 34.82, the open interest changed by 38 which increased total open position to 195
On 29 Nov PFC was trading at 495.30. The strike last trading price was 24.4, which was -0.65 lower than the previous day. The implied volatity was 34.12, the open interest changed by 11 which increased total open position to 163
On 28 Nov PFC was trading at 494.00. The strike last trading price was 25.05, which was -1.60 lower than the previous day. The implied volatity was 34.34, the open interest changed by 31 which increased total open position to 149
On 27 Nov PFC was trading at 491.10. The strike last trading price was 26.65, which was -6.35 lower than the previous day. The implied volatity was 33.05, the open interest changed by 21 which increased total open position to 118
On 26 Nov PFC was trading at 484.40. The strike last trading price was 33, which was -0.75 lower than the previous day. The implied volatity was 37.74, the open interest changed by 27 which increased total open position to 98
On 25 Nov PFC was trading at 481.50. The strike last trading price was 33.75, which was -8.25 lower than the previous day. The implied volatity was 36.20, the open interest changed by 58 which increased total open position to 66
On 22 Nov PFC was trading at 477.95. The strike last trading price was 42, which was 1.30 higher than the previous day. The implied volatity was 42.52, the open interest changed by 1 which increased total open position to 9
On 21 Nov PFC was trading at 453.35. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 20 Nov PFC was trading at 471.40. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was 27.97, the open interest changed by 7 which increased total open position to 7
On 19 Nov PFC was trading at 471.40. The strike last trading price was 40.7, which was -13.30 lower than the previous day. The implied volatity was 27.97, the open interest changed by 6 which increased total open position to 7
On 18 Nov PFC was trading at 459.20. The strike last trading price was 54, which was -17.65 lower than the previous day. The implied volatity was 42.10, 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 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
