PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.35 | -0.40 | - | 1,260 | -56 | 1,595 | |||
| 19 Dec | 480.45 | 0.75 | -0.40 | 44.36 | 1,132 | -19 | 1,659 | |||
| 18 Dec | 487.10 | 1.15 | -0.85 | 40.94 | 2,549 | -196 | 1,686 | |||
| 17 Dec | 498.40 | 2 | -1.30 | 35.52 | 2,270 | 154 | 1,899 | |||
| 16 Dec | 507.10 | 3.3 | 0.25 | 32.49 | 2,262 | -49 | 1,746 | |||
| 13 Dec | 504.25 | 3.05 | -1.65 | 28.73 | 2,945 | -142 | 1,796 | |||
| 12 Dec | 507.75 | 4.7 | -2.25 | 30.76 | 1,569 | 68 | 1,939 | |||
| 11 Dec | 513.00 | 6.95 | -2.40 | 32.45 | 1,463 | 165 | 1,873 | |||
| 10 Dec | 517.15 | 9.35 | -0.30 | 32.49 | 1,780 | 52 | 1,708 | |||
| 9 Dec | 515.35 | 9.65 | 0.00 | 33.60 | 2,707 | 52 | 1,658 | |||
| 6 Dec | 513.75 | 9.65 | -0.25 | 32.35 | 6,898 | 413 | 1,608 | |||
| 5 Dec | 512.20 | 9.9 | 0.90 | 32.00 | 2,114 | 1 | 1,206 | |||
| 4 Dec | 510.00 | 9 | 2.60 | 31.95 | 3,855 | 196 | 1,208 | |||
| 3 Dec | 501.15 | 6.4 | 0.30 | 31.20 | 2,268 | 322 | 1,009 | |||
| 2 Dec | 495.75 | 6.1 | -0.95 | 33.09 | 889 | 22 | 689 | |||
| 29 Nov | 495.30 | 7.05 | -0.60 | 33.31 | 1,053 | 115 | 672 | |||
| 28 Nov | 494.00 | 7.65 | 1.15 | 34.25 | 1,507 | -32 | 559 | |||
| 27 Nov | 491.10 | 6.5 | 0.30 | 33.08 | 752 | 191 | 590 | |||
|
|
||||||||||
| 26 Nov | 484.40 | 6.2 | 0.00 | 35.01 | 291 | 41 | 399 | |||
| 25 Nov | 481.50 | 6.2 | 1.10 | 35.49 | 1,048 | 298 | 361 | |||
| 22 Nov | 477.95 | 5.1 | 2.80 | 34.32 | 269 | 52 | 115 | |||
| 21 Nov | 453.35 | 2.3 | -1.30 | 35.40 | 220 | 12 | 64 | |||
| 20 Nov | 471.40 | 3.6 | 0.00 | 32.34 | 106 | 8 | 52 | |||
| 19 Nov | 471.40 | 3.6 | 0.20 | 32.34 | 106 | 8 | 52 | |||
| 18 Nov | 459.20 | 3.4 | 0.60 | 35.05 | 5 | 0 | 44 | |||
| 14 Nov | 454.70 | 2.8 | -0.70 | 33.13 | 230 | 27 | 41 | |||
| 13 Nov | 461.45 | 3.5 | -2.00 | 31.83 | 9 | 5 | 14 | |||
| 12 Nov | 467.15 | 5.5 | -3.60 | 34.59 | 1 | 0 | 9 | |||
| 11 Nov | 481.85 | 9.1 | 35.53 | 9 | 8 | 8 | ||||
For Power Fin Corp Ltd. - strike price 530 expiring on 26DEC2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 1595
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 44.36, the open interest changed by -19 which decreased total open position to 1659
On 18 Dec PFC was trading at 487.10. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 40.94, the open interest changed by -196 which decreased total open position to 1686
On 17 Dec PFC was trading at 498.40. The strike last trading price was 2, which was -1.30 lower than the previous day. The implied volatity was 35.52, the open interest changed by 154 which increased total open position to 1899
On 16 Dec PFC was trading at 507.10. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 32.49, the open interest changed by -49 which decreased total open position to 1746
On 13 Dec PFC was trading at 504.25. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by -142 which decreased total open position to 1796
On 12 Dec PFC was trading at 507.75. The strike last trading price was 4.7, which was -2.25 lower than the previous day. The implied volatity was 30.76, the open interest changed by 68 which increased total open position to 1939
On 11 Dec PFC was trading at 513.00. The strike last trading price was 6.95, which was -2.40 lower than the previous day. The implied volatity was 32.45, the open interest changed by 165 which increased total open position to 1873
On 10 Dec PFC was trading at 517.15. The strike last trading price was 9.35, which was -0.30 lower than the previous day. The implied volatity was 32.49, the open interest changed by 52 which increased total open position to 1708
On 9 Dec PFC was trading at 515.35. The strike last trading price was 9.65, which was 0.00 lower than the previous day. The implied volatity was 33.60, the open interest changed by 52 which increased total open position to 1658
On 6 Dec PFC was trading at 513.75. The strike last trading price was 9.65, which was -0.25 lower than the previous day. The implied volatity was 32.35, the open interest changed by 413 which increased total open position to 1608
On 5 Dec PFC was trading at 512.20. The strike last trading price was 9.9, which was 0.90 higher than the previous day. The implied volatity was 32.00, the open interest changed by 1 which increased total open position to 1206
On 4 Dec PFC was trading at 510.00. The strike last trading price was 9, which was 2.60 higher than the previous day. The implied volatity was 31.95, the open interest changed by 196 which increased total open position to 1208
On 3 Dec PFC was trading at 501.15. The strike last trading price was 6.4, which was 0.30 higher than the previous day. The implied volatity was 31.20, the open interest changed by 322 which increased total open position to 1009
On 2 Dec PFC was trading at 495.75. The strike last trading price was 6.1, which was -0.95 lower than the previous day. The implied volatity was 33.09, the open interest changed by 22 which increased total open position to 689
On 29 Nov PFC was trading at 495.30. The strike last trading price was 7.05, which was -0.60 lower than the previous day. The implied volatity was 33.31, the open interest changed by 115 which increased total open position to 672
On 28 Nov PFC was trading at 494.00. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was 34.25, the open interest changed by -32 which decreased total open position to 559
On 27 Nov PFC was trading at 491.10. The strike last trading price was 6.5, which was 0.30 higher than the previous day. The implied volatity was 33.08, the open interest changed by 191 which increased total open position to 590
On 26 Nov PFC was trading at 484.40. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was 35.01, the open interest changed by 41 which increased total open position to 399
On 25 Nov PFC was trading at 481.50. The strike last trading price was 6.2, which was 1.10 higher than the previous day. The implied volatity was 35.49, the open interest changed by 298 which increased total open position to 361
On 22 Nov PFC was trading at 477.95. The strike last trading price was 5.1, which was 2.80 higher than the previous day. The implied volatity was 34.32, the open interest changed by 52 which increased total open position to 115
On 21 Nov PFC was trading at 453.35. The strike last trading price was 2.3, which was -1.30 lower than the previous day. The implied volatity was 35.40, the open interest changed by 12 which increased total open position to 64
On 20 Nov PFC was trading at 471.40. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 32.34, the open interest changed by 8 which increased total open position to 52
On 19 Nov PFC was trading at 471.40. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was 32.34, the open interest changed by 8 which increased total open position to 52
On 18 Nov PFC was trading at 459.20. The strike last trading price was 3.4, which was 0.60 higher than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 44
On 14 Nov PFC was trading at 454.70. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 33.13, the open interest changed by 27 which increased total open position to 41
On 13 Nov PFC was trading at 461.45. The strike last trading price was 3.5, which was -2.00 lower than the previous day. The implied volatity was 31.83, the open interest changed by 5 which increased total open position to 14
On 12 Nov PFC was trading at 467.15. The strike last trading price was 5.5, which was -3.60 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 9
On 11 Nov PFC was trading at 481.85. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was 35.53, the open interest changed by 8 which increased total open position to 8
| PFC 26DEC2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 60.2 | 10.65 | - | 17 | -3 | 239 |
| 19 Dec | 480.45 | 49.55 | 5.65 | 41.86 | 19 | -10 | 242 |
| 18 Dec | 487.10 | 43.9 | 10.10 | 41.03 | 63 | -19 | 252 |
| 17 Dec | 498.40 | 33.8 | 8.85 | 38.77 | 105 | -22 | 273 |
| 16 Dec | 507.10 | 24.95 | -2.40 | 29.12 | 286 | 16 | 305 |
| 13 Dec | 504.25 | 27.35 | 2.10 | 30.13 | 136 | -22 | 289 |
| 12 Dec | 507.75 | 25.25 | 2.95 | 29.92 | 141 | 11 | 311 |
| 11 Dec | 513.00 | 22.3 | 2.05 | 29.41 | 206 | -25 | 301 |
| 10 Dec | 517.15 | 20.25 | -1.90 | 32.30 | 307 | 31 | 326 |
| 9 Dec | 515.35 | 22.15 | -1.30 | 33.63 | 336 | 50 | 292 |
| 6 Dec | 513.75 | 23.45 | -1.10 | 31.68 | 891 | 75 | 243 |
| 5 Dec | 512.20 | 24.55 | -3.25 | 33.47 | 371 | -20 | 171 |
| 4 Dec | 510.00 | 27.8 | -5.30 | 35.13 | 323 | 25 | 191 |
| 3 Dec | 501.15 | 33.1 | -4.90 | 33.84 | 99 | 0 | 167 |
| 2 Dec | 495.75 | 38 | -0.30 | 35.92 | 14 | -3 | 167 |
| 29 Nov | 495.30 | 38.3 | -0.10 | 34.77 | 47 | 4 | 170 |
| 28 Nov | 494.00 | 38.4 | -2.60 | 33.81 | 182 | -35 | 166 |
| 27 Nov | 491.10 | 41 | -7.00 | 33.52 | 194 | 117 | 200 |
| 26 Nov | 484.40 | 48 | -2.35 | 38.99 | 73 | 59 | 82 |
| 25 Nov | 481.50 | 50.35 | -36.10 | 40.34 | 30 | 21 | 21 |
| 22 Nov | 477.95 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 453.35 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 471.40 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 471.40 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 459.20 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 454.70 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 461.45 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 467.15 | 86.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 481.85 | 86.45 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 530 expiring on 26DEC2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 60.2, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 239
On 19 Dec PFC was trading at 480.45. The strike last trading price was 49.55, which was 5.65 higher than the previous day. The implied volatity was 41.86, the open interest changed by -10 which decreased total open position to 242
On 18 Dec PFC was trading at 487.10. The strike last trading price was 43.9, which was 10.10 higher than the previous day. The implied volatity was 41.03, the open interest changed by -19 which decreased total open position to 252
On 17 Dec PFC was trading at 498.40. The strike last trading price was 33.8, which was 8.85 higher than the previous day. The implied volatity was 38.77, the open interest changed by -22 which decreased total open position to 273
On 16 Dec PFC was trading at 507.10. The strike last trading price was 24.95, which was -2.40 lower than the previous day. The implied volatity was 29.12, the open interest changed by 16 which increased total open position to 305
On 13 Dec PFC was trading at 504.25. The strike last trading price was 27.35, which was 2.10 higher than the previous day. The implied volatity was 30.13, the open interest changed by -22 which decreased total open position to 289
On 12 Dec PFC was trading at 507.75. The strike last trading price was 25.25, which was 2.95 higher than the previous day. The implied volatity was 29.92, the open interest changed by 11 which increased total open position to 311
On 11 Dec PFC was trading at 513.00. The strike last trading price was 22.3, which was 2.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by -25 which decreased total open position to 301
On 10 Dec PFC was trading at 517.15. The strike last trading price was 20.25, which was -1.90 lower than the previous day. The implied volatity was 32.30, the open interest changed by 31 which increased total open position to 326
On 9 Dec PFC was trading at 515.35. The strike last trading price was 22.15, which was -1.30 lower than the previous day. The implied volatity was 33.63, the open interest changed by 50 which increased total open position to 292
On 6 Dec PFC was trading at 513.75. The strike last trading price was 23.45, which was -1.10 lower than the previous day. The implied volatity was 31.68, the open interest changed by 75 which increased total open position to 243
On 5 Dec PFC was trading at 512.20. The strike last trading price was 24.55, which was -3.25 lower than the previous day. The implied volatity was 33.47, the open interest changed by -20 which decreased total open position to 171
On 4 Dec PFC was trading at 510.00. The strike last trading price was 27.8, which was -5.30 lower than the previous day. The implied volatity was 35.13, the open interest changed by 25 which increased total open position to 191
On 3 Dec PFC was trading at 501.15. The strike last trading price was 33.1, which was -4.90 lower than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 167
On 2 Dec PFC was trading at 495.75. The strike last trading price was 38, which was -0.30 lower than the previous day. The implied volatity was 35.92, the open interest changed by -3 which decreased total open position to 167
On 29 Nov PFC was trading at 495.30. The strike last trading price was 38.3, which was -0.10 lower than the previous day. The implied volatity was 34.77, the open interest changed by 4 which increased total open position to 170
On 28 Nov PFC was trading at 494.00. The strike last trading price was 38.4, which was -2.60 lower than the previous day. The implied volatity was 33.81, the open interest changed by -35 which decreased total open position to 166
On 27 Nov PFC was trading at 491.10. The strike last trading price was 41, which was -7.00 lower than the previous day. The implied volatity was 33.52, the open interest changed by 117 which increased total open position to 200
On 26 Nov PFC was trading at 484.40. The strike last trading price was 48, which was -2.35 lower than the previous day. The implied volatity was 38.99, the open interest changed by 59 which increased total open position to 82
On 25 Nov PFC was trading at 481.50. The strike last trading price was 50.35, which was -36.10 lower than the previous day. The implied volatity was 40.34, the open interest changed by 21 which increased total open position to 21
On 22 Nov PFC was trading at 477.95. The strike last trading price was 86.45, 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 21 Nov PFC was trading at 453.35. The strike last trading price was 86.45, 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 20 Nov PFC was trading at 471.40. The strike last trading price was 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
