PFC
Power Fin Corp Ltd.
Historical option data for PFC
03 Dec 2024 04:12 PM IST
| PFC 26DEC2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.47
Theta: -0.36
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 501.15 | 9.2 | 0.55 | 31.02 | 2,947 | 97 | 1,343 | |||
| 2 Dec | 495.75 | 8.65 | -0.95 | 32.98 | 1,136 | 124 | 1,239 | |||
| 29 Nov | 495.30 | 9.6 | -0.85 | 32.97 | 2,010 | 47 | 1,114 | |||
| 28 Nov | 494.00 | 10.45 | 1.50 | 34.31 | 3,182 | 138 | 1,068 | |||
| 27 Nov | 491.10 | 8.95 | 0.65 | 32.97 | 1,024 | 158 | 925 | |||
| 26 Nov | 484.40 | 8.3 | 0.00 | 34.66 | 633 | 6 | 760 | |||
| 25 Nov | 481.50 | 8.3 | 1.70 | 35.27 | 2,262 | 380 | 751 | |||
| 22 Nov | 477.95 | 6.6 | 3.60 | 33.48 | 634 | 134 | 505 | |||
| 21 Nov | 453.35 | 3 | -1.70 | 34.50 | 819 | -50 | 370 | |||
| 20 Nov | 471.40 | 4.7 | 0.00 | 31.51 | 516 | 103 | 419 | |||
| 19 Nov | 471.40 | 4.7 | 0.85 | 31.51 | 516 | 102 | 419 | |||
| 18 Nov | 459.20 | 3.85 | 0.05 | 32.69 | 288 | 21 | 317 | |||
| 14 Nov | 454.70 | 3.8 | -1.10 | 32.83 | 372 | -45 | 292 | |||
| 13 Nov | 461.45 | 4.9 | 0.20 | 31.93 | 563 | 0 | 338 | |||
| 12 Nov | 467.15 | 4.7 | -3.95 | 29.16 | 227 | 129 | 337 | |||
| 11 Nov | 481.85 | 8.65 | 4.65 | 30.56 | 310 | 199 | 207 | |||
| 8 Nov | 449.40 | 4 | -3.00 | 32.80 | 6 | 3 | 8 | |||
| 7 Nov | 462.00 | 7 | -35.30 | 34.63 | 26 | 4 | 4 | |||
| 28 Oct | 450.65 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 438.10 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 453.10 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 438.35 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 442.40 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 42.3 | 42.30 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 438.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 0 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 520 expiring on 26DEC2024
Delta for 520 CE is 0.36
Historical price for 520 CE is as follows
On 3 Dec PFC was trading at 501.15. The strike last trading price was 9.2, which was 0.55 higher than the previous day. The implied volatity was 31.02, the open interest changed by 97 which increased total open position to 1343
On 2 Dec PFC was trading at 495.75. The strike last trading price was 8.65, which was -0.95 lower than the previous day. The implied volatity was 32.98, the open interest changed by 124 which increased total open position to 1239
On 29 Nov PFC was trading at 495.30. The strike last trading price was 9.6, which was -0.85 lower than the previous day. The implied volatity was 32.97, the open interest changed by 47 which increased total open position to 1114
On 28 Nov PFC was trading at 494.00. The strike last trading price was 10.45, which was 1.50 higher than the previous day. The implied volatity was 34.31, the open interest changed by 138 which increased total open position to 1068
On 27 Nov PFC was trading at 491.10. The strike last trading price was 8.95, which was 0.65 higher than the previous day. The implied volatity was 32.97, the open interest changed by 158 which increased total open position to 925
On 26 Nov PFC was trading at 484.40. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was 34.66, the open interest changed by 6 which increased total open position to 760
On 25 Nov PFC was trading at 481.50. The strike last trading price was 8.3, which was 1.70 higher than the previous day. The implied volatity was 35.27, the open interest changed by 380 which increased total open position to 751
On 22 Nov PFC was trading at 477.95. The strike last trading price was 6.6, which was 3.60 higher than the previous day. The implied volatity was 33.48, the open interest changed by 134 which increased total open position to 505
On 21 Nov PFC was trading at 453.35. The strike last trading price was 3, which was -1.70 lower than the previous day. The implied volatity was 34.50, the open interest changed by -50 which decreased total open position to 370
On 20 Nov PFC was trading at 471.40. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by 103 which increased total open position to 419
On 19 Nov PFC was trading at 471.40. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 31.51, the open interest changed by 102 which increased total open position to 419
On 18 Nov PFC was trading at 459.20. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was 32.69, the open interest changed by 21 which increased total open position to 317
On 14 Nov PFC was trading at 454.70. The strike last trading price was 3.8, which was -1.10 lower than the previous day. The implied volatity was 32.83, the open interest changed by -45 which decreased total open position to 292
On 13 Nov PFC was trading at 461.45. The strike last trading price was 4.9, which was 0.20 higher than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 338
On 12 Nov PFC was trading at 467.15. The strike last trading price was 4.7, which was -3.95 lower than the previous day. The implied volatity was 29.16, the open interest changed by 129 which increased total open position to 337
On 11 Nov PFC was trading at 481.85. The strike last trading price was 8.65, which was 4.65 higher than the previous day. The implied volatity was 30.56, the open interest changed by 199 which increased total open position to 207
On 8 Nov PFC was trading at 449.40. The strike last trading price was 4, which was -3.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by 3 which increased total open position to 8
On 7 Nov PFC was trading at 462.00. The strike last trading price was 7, which was -35.30 lower than the previous day. The implied volatity was 34.63, the open interest changed by 4 which increased total open position to 4
On 28 Oct PFC was trading at 450.65. The strike last trading price was 42.3, 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 25 Oct PFC was trading at 438.10. The strike last trading price was 42.3, 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 24 Oct PFC was trading at 453.10. The strike last trading price was 42.3, 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 23 Oct PFC was trading at 438.35. The strike last trading price was 42.3, 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 22 Oct PFC was trading at 442.40. The strike last trading price was 42.3, 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 21 Oct PFC was trading at 463.95. The strike last trading price was 42.3, 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 18 Oct PFC was trading at 472.70. The strike last trading price was 42.3, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 42.3, 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 16 Oct PFC was trading at 479.20. The strike last trading price was 42.3, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 42.3, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 42.3, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 42.3, which was 42.30 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 26DEC2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.48
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 501.15 | 26.1 | -4.30 | 33.69 | 436 | 82 | 342 |
| 2 Dec | 495.75 | 30.4 | -0.55 | 35.05 | 98 | 8 | 260 |
| 29 Nov | 495.30 | 30.95 | -0.95 | 34.34 | 274 | 48 | 254 |
| 28 Nov | 494.00 | 31.9 | -1.30 | 35.15 | 377 | -3 | 205 |
| 27 Nov | 491.10 | 33.2 | -6.95 | 32.69 | 117 | 52 | 208 |
| 26 Nov | 484.40 | 40.15 | -2.40 | 38.19 | 71 | 38 | 155 |
| 25 Nov | 481.50 | 42.55 | -7.35 | 39.68 | 273 | 115 | 117 |
| 22 Nov | 477.95 | 49.9 | -20.25 | 44.02 | 7 | 5 | 7 |
| 21 Nov | 453.35 | 70.15 | -2.35 | 50.66 | 2 | 1 | 1 |
| 20 Nov | 471.40 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 471.40 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 459.20 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 454.70 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 461.45 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 467.15 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 481.85 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 449.40 | 72.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 462.00 | 72.5 | 72.50 | - | 0 | 0 | 0 |
| 28 Oct | 450.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 438.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 453.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 438.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 442.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 463.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 472.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 469.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 479.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 476.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 473.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 467.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 471.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 438.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 0 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 520 expiring on 26DEC2024
Delta for 520 PE is -0.63
Historical price for 520 PE is as follows
On 3 Dec PFC was trading at 501.15. The strike last trading price was 26.1, which was -4.30 lower than the previous day. The implied volatity was 33.69, the open interest changed by 82 which increased total open position to 342
On 2 Dec PFC was trading at 495.75. The strike last trading price was 30.4, which was -0.55 lower than the previous day. The implied volatity was 35.05, the open interest changed by 8 which increased total open position to 260
On 29 Nov PFC was trading at 495.30. The strike last trading price was 30.95, which was -0.95 lower than the previous day. The implied volatity was 34.34, the open interest changed by 48 which increased total open position to 254
On 28 Nov PFC was trading at 494.00. The strike last trading price was 31.9, which was -1.30 lower than the previous day. The implied volatity was 35.15, the open interest changed by -3 which decreased total open position to 205
On 27 Nov PFC was trading at 491.10. The strike last trading price was 33.2, which was -6.95 lower than the previous day. The implied volatity was 32.69, the open interest changed by 52 which increased total open position to 208
On 26 Nov PFC was trading at 484.40. The strike last trading price was 40.15, which was -2.40 lower than the previous day. The implied volatity was 38.19, the open interest changed by 38 which increased total open position to 155
On 25 Nov PFC was trading at 481.50. The strike last trading price was 42.55, which was -7.35 lower than the previous day. The implied volatity was 39.68, the open interest changed by 115 which increased total open position to 117
On 22 Nov PFC was trading at 477.95. The strike last trading price was 49.9, which was -20.25 lower than the previous day. The implied volatity was 44.02, the open interest changed by 5 which increased total open position to 7
On 21 Nov PFC was trading at 453.35. The strike last trading price was 70.15, which was -2.35 lower than the previous day. The implied volatity was 50.66, the open interest changed by 1 which increased total open position to 1
On 20 Nov PFC was trading at 471.40. The strike last trading price was 72.5, 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 19 Nov PFC was trading at 471.40. The strike last trading price was 72.5, 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 18 Nov PFC was trading at 459.20. The strike last trading price was 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, 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 72.5, which was 72.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct PFC was trading at 450.65. 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 which decreased total open position to
On 25 Oct PFC was trading at 438.10. 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 which decreased total open position to
On 24 Oct PFC was trading at 453.10. 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 which decreased total open position to
On 23 Oct PFC was trading at 438.35. 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 which decreased total open position to
On 22 Oct PFC was trading at 442.40. 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 which decreased total open position to
On 21 Oct PFC was trading at 463.95. 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 which decreased total open position to
On 18 Oct PFC was trading at 472.70. 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 which decreased total open position to
On 17 Oct PFC was trading at 469.45. 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 which decreased total open position to
On 16 Oct PFC was trading at 479.20. 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 which decreased total open position to
On 15 Oct PFC was trading at 476.75. 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 which decreased total open position to
On 14 Oct PFC was trading at 473.60. 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 which decreased total open position to
On 11 Oct PFC was trading at 467.85. 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 which decreased total open position to
On 10 Oct PFC was trading at 471.95. 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 which decreased total open position to
On 9 Oct PFC was trading at 470.80. 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 which decreased total open position to
On 8 Oct PFC was trading at 465.85. 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 which decreased total open position to
On 7 Oct PFC was trading at 438.65. 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 which decreased total open position to
On 4 Oct PFC was trading at 463.35. 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 which decreased total open position to
On 3 Oct 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 which decreased total open position to
On 1 Oct PFC was trading at 494.10. 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 which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
