PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 0.4 | -0.65 | 45.27 | 1,442 | -231 | 1,047 | |||
| 20 Nov | 471.40 | 1.05 | 0.00 | 37.09 | 2,956 | 73 | 1,281 | |||
| 19 Nov | 471.40 | 1.05 | 0.20 | 37.09 | 2,956 | 76 | 1,281 | |||
| 18 Nov | 459.20 | 0.85 | -0.15 | 39.17 | 984 | -108 | 1,210 | |||
| 14 Nov | 454.70 | 1 | -0.80 | 36.95 | 1,851 | 4 | 1,316 | |||
| 13 Nov | 461.45 | 1.8 | -0.05 | 36.35 | 3,762 | 55 | 1,319 | |||
| 12 Nov | 467.15 | 1.85 | -2.25 | 32.70 | 3,513 | -30 | 1,261 | |||
| 11 Nov | 481.85 | 4.1 | 2.65 | 32.08 | 7,497 | 318 | 1,298 | |||
| 8 Nov | 449.40 | 1.45 | -1.90 | 35.82 | 1,558 | 128 | 967 | |||
| 7 Nov | 462.00 | 3.35 | -1.00 | 37.26 | 640 | 13 | 841 | |||
| 6 Nov | 467.55 | 4.35 | 0.10 | 36.78 | 1,799 | 250 | 829 | |||
| 5 Nov | 461.50 | 4.25 | 0.60 | 40.35 | 1,358 | 60 | 581 | |||
| 4 Nov | 451.05 | 3.65 | -1.60 | 41.71 | 763 | 80 | 518 | |||
| 1 Nov | 459.10 | 5.25 | 0.20 | 39.58 | 73 | 29 | 433 | |||
| 31 Oct | 454.95 | 5.05 | -1.60 | - | 592 | 143 | 404 | |||
| 30 Oct | 463.65 | 6.65 | -2.10 | - | 312 | 68 | 257 | |||
| 29 Oct | 472.15 | 8.75 | 4.15 | - | 404 | 60 | 188 | |||
| 28 Oct | 450.65 | 4.6 | 0.20 | - | 226 | 40 | 128 | |||
| 25 Oct | 438.10 | 4.4 | -1.40 | - | 107 | 22 | 88 | |||
| 24 Oct | 453.10 | 5.8 | 1.50 | - | 62 | 12 | 67 | |||
| 23 Oct | 438.35 | 4.3 | -0.70 | - | 54 | 1 | 52 | |||
| 22 Oct | 442.40 | 5 | -1.50 | - | 41 | 2 | 51 | |||
| 21 Oct | 463.95 | 6.5 | -3.80 | - | 40 | 9 | 49 | |||
| 18 Oct | 472.70 | 10.3 | 0.85 | - | 29 | 9 | 39 | |||
|
|
||||||||||
| 17 Oct | 469.45 | 9.45 | -2.55 | - | 10 | 9 | 30 | |||
| 16 Oct | 479.20 | 12 | -0.20 | - | 12 | 7 | 18 | |||
| 15 Oct | 476.75 | 12.2 | -2.00 | - | 2 | 0 | 11 | |||
| 14 Oct | 473.60 | 14.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 14.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 14.2 | -0.05 | - | 7 | 0 | 11 | |||
| 9 Oct | 470.80 | 14.25 | 2.85 | - | 7 | 1 | 11 | |||
| 8 Oct | 465.85 | 11.4 | 5.20 | - | 3 | 1 | 10 | |||
| 7 Oct | 438.65 | 6.2 | -4.80 | - | 6 | 1 | 4 | |||
| 4 Oct | 463.35 | 11 | -24.75 | - | 3 | 0 | 0 | |||
| 3 Oct | 467.55 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 493.85 | 35.75 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 510 expiring on 28NOV2024
Delta for 510 CE is 0.04
Historical price for 510 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 45.27, the open interest changed by -231 which decreased total open position to 1047
On 20 Nov PFC was trading at 471.40. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 37.09, the open interest changed by 73 which increased total open position to 1281
On 19 Nov PFC was trading at 471.40. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 37.09, the open interest changed by 76 which increased total open position to 1281
On 18 Nov PFC was trading at 459.20. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 39.17, the open interest changed by -108 which decreased total open position to 1210
On 14 Nov PFC was trading at 454.70. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was 36.95, the open interest changed by 4 which increased total open position to 1316
On 13 Nov PFC was trading at 461.45. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 36.35, the open interest changed by 55 which increased total open position to 1319
On 12 Nov PFC was trading at 467.15. The strike last trading price was 1.85, which was -2.25 lower than the previous day. The implied volatity was 32.70, the open interest changed by -30 which decreased total open position to 1261
On 11 Nov PFC was trading at 481.85. The strike last trading price was 4.1, which was 2.65 higher than the previous day. The implied volatity was 32.08, the open interest changed by 318 which increased total open position to 1298
On 8 Nov PFC was trading at 449.40. The strike last trading price was 1.45, which was -1.90 lower than the previous day. The implied volatity was 35.82, the open interest changed by 128 which increased total open position to 967
On 7 Nov PFC was trading at 462.00. The strike last trading price was 3.35, which was -1.00 lower than the previous day. The implied volatity was 37.26, the open interest changed by 13 which increased total open position to 841
On 6 Nov PFC was trading at 467.55. The strike last trading price was 4.35, which was 0.10 higher than the previous day. The implied volatity was 36.78, the open interest changed by 250 which increased total open position to 829
On 5 Nov PFC was trading at 461.50. The strike last trading price was 4.25, which was 0.60 higher than the previous day. The implied volatity was 40.35, the open interest changed by 60 which increased total open position to 581
On 4 Nov PFC was trading at 451.05. The strike last trading price was 3.65, which was -1.60 lower than the previous day. The implied volatity was 41.71, the open interest changed by 80 which increased total open position to 518
On 1 Nov PFC was trading at 459.10. The strike last trading price was 5.25, which was 0.20 higher than the previous day. The implied volatity was 39.58, the open interest changed by 29 which increased total open position to 433
On 31 Oct PFC was trading at 454.95. The strike last trading price was 5.05, which was -1.60 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 6.65, which was -2.10 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 8.75, which was 4.15 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 4.6, 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 25 Oct PFC was trading at 438.10. The strike last trading price was 4.4, 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 24 Oct PFC was trading at 453.10. The strike last trading price was 5.8, which was 1.50 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 4.3, which was -0.70 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 5, which was -1.50 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 6.5, 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 18 Oct PFC was trading at 472.70. The strike last trading price was 10.3, which was 0.85 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 9.45, 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 16 Oct PFC was trading at 479.20. The strike last trading price was 12, which was -0.20 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 12.2, which was -2.00 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 14.2, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 14.2, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 14.2, which was -0.05 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 14.25, which was 2.85 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 11.4, 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 7 Oct PFC was trading at 438.65. The strike last trading price was 6.2, which was -4.80 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 11, which was -24.75 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 35.75, 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 35.75, 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 35.75, 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 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.20
Theta: -1.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 64.1 | 19.10 | 107.12 | 9 | 0 | 166 |
| 20 Nov | 471.40 | 45 | 0.00 | 61.50 | 50 | -5 | 167 |
| 19 Nov | 471.40 | 45 | -9.20 | 61.50 | 50 | -4 | 167 |
| 18 Nov | 459.20 | 54.2 | 1.80 | 69.90 | 24 | 12 | 171 |
| 14 Nov | 454.70 | 52.4 | 0.85 | - | 33 | 4 | 161 |
| 13 Nov | 461.45 | 51.55 | 5.05 | 57.15 | 23 | -10 | 154 |
| 12 Nov | 467.15 | 46.5 | 12.10 | 50.09 | 59 | -24 | 164 |
| 11 Nov | 481.85 | 34.4 | -28.15 | 41.22 | 130 | 3 | 188 |
| 8 Nov | 449.40 | 62.55 | 11.80 | 55.47 | 4 | 0 | 184 |
| 7 Nov | 462.00 | 50.75 | 3.75 | 45.57 | 7 | -1 | 184 |
| 6 Nov | 467.55 | 47 | -8.15 | 44.91 | 25 | -2 | 186 |
| 5 Nov | 461.50 | 55.15 | -7.10 | 49.96 | 4 | 2 | 187 |
| 4 Nov | 451.05 | 62.25 | 5.35 | 52.56 | 11 | 5 | 184 |
| 1 Nov | 459.10 | 56.9 | -1.70 | 53.23 | 1 | 0 | 178 |
| 31 Oct | 454.95 | 58.6 | 8.05 | - | 22 | 3 | 178 |
| 30 Oct | 463.65 | 50.55 | 5.40 | - | 77 | 52 | 175 |
| 29 Oct | 472.15 | 45.15 | -14.00 | - | 131 | 105 | 122 |
| 28 Oct | 450.65 | 59.15 | -16.05 | - | 21 | 8 | 16 |
| 25 Oct | 438.10 | 75.2 | 14.20 | - | 8 | 5 | 8 |
| 24 Oct | 453.10 | 61 | 2.10 | - | 3 | 2 | 2 |
| 23 Oct | 438.35 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 442.40 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 463.95 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 472.70 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 469.45 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 479.20 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 476.75 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 473.60 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 467.85 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 471.95 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 438.65 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 493.85 | 58.9 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 510 expiring on 28NOV2024
Delta for 510 PE is -0.76
Historical price for 510 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 64.1, which was 19.10 higher than the previous day. The implied volatity was 107.12, the open interest changed by 0 which decreased total open position to 166
On 20 Nov PFC was trading at 471.40. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 61.50, the open interest changed by -5 which decreased total open position to 167
On 19 Nov PFC was trading at 471.40. The strike last trading price was 45, which was -9.20 lower than the previous day. The implied volatity was 61.50, the open interest changed by -4 which decreased total open position to 167
On 18 Nov PFC was trading at 459.20. The strike last trading price was 54.2, which was 1.80 higher than the previous day. The implied volatity was 69.90, the open interest changed by 12 which increased total open position to 171
On 14 Nov PFC was trading at 454.70. The strike last trading price was 52.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161
On 13 Nov PFC was trading at 461.45. The strike last trading price was 51.55, which was 5.05 higher than the previous day. The implied volatity was 57.15, the open interest changed by -10 which decreased total open position to 154
On 12 Nov PFC was trading at 467.15. The strike last trading price was 46.5, which was 12.10 higher than the previous day. The implied volatity was 50.09, the open interest changed by -24 which decreased total open position to 164
On 11 Nov PFC was trading at 481.85. The strike last trading price was 34.4, which was -28.15 lower than the previous day. The implied volatity was 41.22, the open interest changed by 3 which increased total open position to 188
On 8 Nov PFC was trading at 449.40. The strike last trading price was 62.55, which was 11.80 higher than the previous day. The implied volatity was 55.47, the open interest changed by 0 which decreased total open position to 184
On 7 Nov PFC was trading at 462.00. The strike last trading price was 50.75, which was 3.75 higher than the previous day. The implied volatity was 45.57, the open interest changed by -1 which decreased total open position to 184
On 6 Nov PFC was trading at 467.55. The strike last trading price was 47, which was -8.15 lower than the previous day. The implied volatity was 44.91, the open interest changed by -2 which decreased total open position to 186
On 5 Nov PFC was trading at 461.50. The strike last trading price was 55.15, which was -7.10 lower than the previous day. The implied volatity was 49.96, the open interest changed by 2 which increased total open position to 187
On 4 Nov PFC was trading at 451.05. The strike last trading price was 62.25, which was 5.35 higher than the previous day. The implied volatity was 52.56, the open interest changed by 5 which increased total open position to 184
On 1 Nov PFC was trading at 459.10. The strike last trading price was 56.9, which was -1.70 lower than the previous day. The implied volatity was 53.23, the open interest changed by 0 which decreased total open position to 178
On 31 Oct PFC was trading at 454.95. The strike last trading price was 58.6, which was 8.05 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 50.55, which was 5.40 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 45.15, which was -14.00 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 59.15, which was -16.05 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 75.2, which was 14.20 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 61, 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 23 Oct PFC was trading at 438.35. The strike last trading price was 58.9, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 58.9, 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 21 Oct PFC was trading at 463.95. The strike last trading price was 58.9, 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 18 Oct PFC was trading at 472.70. The strike last trading price was 58.9, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 58.9, 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 16 Oct PFC was trading at 479.20. The strike last trading price was 58.9, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 58.9, 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 58.9, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 58.9, 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 58.9, 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 9 Oct PFC was trading at 470.80. The strike last trading price was 58.9, 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 58.9, 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 7 Oct PFC was trading at 438.65. The strike last trading price was 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
