PFC
Power Fin Corp Ltd.
Historical option data for PFC
24 Jan 2025 04:12 PM IST
PFC 30JAN2025 530 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 408.40 | 0.15 | -0.05 | - | 151 | -93 | 607 | |||
23 Jan | 421.25 | 0.2 | 0.00 | - | 55 | -47 | 705 | |||
22 Jan | 420.60 | 0.2 | -0.05 | - | 54 | -16 | 754 | |||
21 Jan | 427.90 | 0.25 | -0.15 | - | 111 | -85 | 770 | |||
20 Jan | 436.90 | 0.4 | -0.05 | - | 93 | -10 | 865 | |||
17 Jan | 433.45 | 0.45 | -0.10 | 53.40 | 146 | 11 | 866 | |||
16 Jan | 435.40 | 0.55 | 0.00 | 51.94 | 151 | 19 | 853 | |||
15 Jan | 427.55 | 0.55 | -0.35 | 53.19 | 148 | 75 | 833 | |||
14 Jan | 417.40 | 0.9 | 0.50 | - | 93 | -34 | 760 | |||
13 Jan | 389.30 | 0.4 | -0.10 | - | 166 | -106 | 806 | |||
10 Jan | 404.20 | 0.5 | -0.05 | - | 147 | -27 | 912 | |||
|
||||||||||
9 Jan | 421.95 | 0.55 | -0.20 | 47.55 | 286 | 95 | 939 | |||
8 Jan | 434.90 | 0.75 | -0.20 | 43.44 | 319 | 60 | 843 | |||
7 Jan | 446.30 | 0.95 | -0.10 | 39.72 | 221 | 40 | 783 | |||
6 Jan | 446.50 | 1.05 | -0.70 | 39.58 | 738 | -12 | 750 | |||
3 Jan | 464.80 | 1.75 | 0.45 | 33.16 | 1,679 | 88 | 761 | |||
2 Jan | 459.35 | 1.3 | 0.35 | 32.55 | 409 | 22 | 681 | |||
1 Jan | 448.30 | 0.95 | -0.15 | 34.08 | 280 | 57 | 657 | |||
31 Dec | 448.50 | 1.1 | -0.15 | 34.37 | 363 | 28 | 599 | |||
30 Dec | 440.45 | 1.25 | -0.30 | 36.48 | 644 | 82 | 563 | |||
27 Dec | 452.05 | 1.55 | -0.55 | 32.74 | 326 | 69 | 481 | |||
26 Dec | 463.25 | 2.1 | 0.50 | 30.45 | 406 | 97 | 411 | |||
24 Dec | 451.20 | 1.6 | -0.75 | 32.42 | 192 | 29 | 313 | |||
23 Dec | 456.50 | 2.35 | -0.65 | 32.93 | 283 | -3 | 283 | |||
20 Dec | 453.30 | 3 | -3.20 | 35.62 | 402 | 121 | 284 | |||
19 Dec | 480.45 | 6.2 | -1.85 | 31.47 | 150 | 45 | 163 | |||
18 Dec | 487.10 | 8.05 | -3.30 | 31.75 | 142 | 23 | 117 | |||
17 Dec | 498.40 | 11.35 | -2.65 | 31.12 | 58 | 17 | 95 | |||
16 Dec | 507.10 | 14 | 0.55 | 29.96 | 34 | 9 | 78 | |||
13 Dec | 504.25 | 13.45 | -3.05 | 29.07 | 74 | 38 | 70 | |||
12 Dec | 507.75 | 16.5 | -3.05 | 31.31 | 4 | 1 | 32 | |||
11 Dec | 513.00 | 19.55 | -3.65 | 32.57 | 19 | -3 | 30 | |||
10 Dec | 517.15 | 23.2 | -0.45 | 33.66 | 9 | 0 | 28 | |||
9 Dec | 515.35 | 23.65 | 0.00 | 34.71 | 1 | 0 | 27 | |||
6 Dec | 513.75 | 23.65 | 2.65 | 34.72 | 16 | 7 | 27 | |||
5 Dec | 512.20 | 21 | 0.65 | 31.20 | 8 | 2 | 19 | |||
4 Dec | 510.00 | 20.35 | -13.85 | 32.05 | 17 | 15 | 15 | |||
3 Dec | 501.15 | 34.2 | 0.00 | 3.14 | 0 | 0 | 0 | |||
2 Dec | 495.75 | 34.2 | 0.00 | 3.90 | 0 | 0 | 0 | |||
29 Nov | 495.30 | 34.2 | 3.86 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 530 expiring on 30JAN2025
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 24 Jan PFC was trading at 408.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 607
On 23 Jan PFC was trading at 421.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 705
On 22 Jan PFC was trading at 420.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 754
On 21 Jan PFC was trading at 427.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 770
On 20 Jan PFC was trading at 436.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 865
On 17 Jan PFC was trading at 433.45. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 53.40, the open interest changed by 11 which increased total open position to 866
On 16 Jan PFC was trading at 435.40. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 51.94, the open interest changed by 19 which increased total open position to 853
On 15 Jan PFC was trading at 427.55. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 53.19, the open interest changed by 75 which increased total open position to 833
On 14 Jan PFC was trading at 417.40. The strike last trading price was 0.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 760
On 13 Jan PFC was trading at 389.30. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 806
On 10 Jan PFC was trading at 404.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 912
On 9 Jan PFC was trading at 421.95. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 47.55, the open interest changed by 95 which increased total open position to 939
On 8 Jan PFC was trading at 434.90. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 43.44, the open interest changed by 60 which increased total open position to 843
On 7 Jan PFC was trading at 446.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 39.72, the open interest changed by 40 which increased total open position to 783
On 6 Jan PFC was trading at 446.50. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was 39.58, the open interest changed by -12 which decreased total open position to 750
On 3 Jan PFC was trading at 464.80. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 33.16, the open interest changed by 88 which increased total open position to 761
On 2 Jan PFC was trading at 459.35. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 32.55, the open interest changed by 22 which increased total open position to 681
On 1 Jan PFC was trading at 448.30. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by 57 which increased total open position to 657
On 31 Dec PFC was trading at 448.50. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 28 which increased total open position to 599
On 30 Dec PFC was trading at 440.45. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 36.48, the open interest changed by 82 which increased total open position to 563
On 27 Dec PFC was trading at 452.05. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 32.74, the open interest changed by 69 which increased total open position to 481
On 26 Dec PFC was trading at 463.25. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was 30.45, the open interest changed by 97 which increased total open position to 411
On 24 Dec PFC was trading at 451.20. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by 29 which increased total open position to 313
On 23 Dec PFC was trading at 456.50. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 32.93, the open interest changed by -3 which decreased total open position to 283
On 20 Dec PFC was trading at 453.30. The strike last trading price was 3, which was -3.20 lower than the previous day. The implied volatity was 35.62, the open interest changed by 121 which increased total open position to 284
On 19 Dec PFC was trading at 480.45. The strike last trading price was 6.2, which was -1.85 lower than the previous day. The implied volatity was 31.47, the open interest changed by 45 which increased total open position to 163
On 18 Dec PFC was trading at 487.10. The strike last trading price was 8.05, which was -3.30 lower than the previous day. The implied volatity was 31.75, the open interest changed by 23 which increased total open position to 117
On 17 Dec PFC was trading at 498.40. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was 31.12, the open interest changed by 17 which increased total open position to 95
On 16 Dec PFC was trading at 507.10. The strike last trading price was 14, which was 0.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 78
On 13 Dec PFC was trading at 504.25. The strike last trading price was 13.45, which was -3.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by 38 which increased total open position to 70
On 12 Dec PFC was trading at 507.75. The strike last trading price was 16.5, which was -3.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 32
On 11 Dec PFC was trading at 513.00. The strike last trading price was 19.55, which was -3.65 lower than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 30
On 10 Dec PFC was trading at 517.15. The strike last trading price was 23.2, which was -0.45 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 28
On 9 Dec PFC was trading at 515.35. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 27
On 6 Dec PFC was trading at 513.75. The strike last trading price was 23.65, which was 2.65 higher than the previous day. The implied volatity was 34.72, the open interest changed by 7 which increased total open position to 27
On 5 Dec PFC was trading at 512.20. The strike last trading price was 21, which was 0.65 higher than the previous day. The implied volatity was 31.20, the open interest changed by 2 which increased total open position to 19
On 4 Dec PFC was trading at 510.00. The strike last trading price was 20.35, which was -13.85 lower than the previous day. The implied volatity was 32.05, the open interest changed by 15 which increased total open position to 15
On 3 Dec PFC was trading at 501.15. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 2 Dec PFC was trading at 495.75. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
On 29 Nov PFC was trading at 495.30. The strike last trading price was 34.2, which was lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
PFC 30JAN2025 530 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 408.40 | 121.5 | 30 | - | 10 | 0 | 91 |
23 Jan | 421.25 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 420.60 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 427.90 | 91.5 | 0.00 | 0.00 | 0 | -3 | 0 |
20 Jan | 436.90 | 91.5 | -6.50 | - | 3 | 0 | 94 |
17 Jan | 433.45 | 98 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 435.40 | 98 | 0.00 | 0.00 | 0 | -1 | 0 |
15 Jan | 427.55 | 98 | -25.45 | - | 1 | 0 | 95 |
14 Jan | 417.40 | 123.45 | -9.00 | - | 2 | 0 | 96 |
13 Jan | 389.30 | 132.45 | 36.65 | - | 3 | -1 | 96 |
10 Jan | 404.20 | 95.8 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 421.95 | 95.8 | 0.00 | 0.00 | 0 | 1 | 0 |
8 Jan | 434.90 | 95.8 | 11.85 | 65.06 | 8 | 1 | 97 |
7 Jan | 446.30 | 83.95 | 0.00 | 0.00 | 0 | 1 | 0 |
6 Jan | 446.50 | 83.95 | 22.20 | 52.54 | 4 | 2 | 97 |
3 Jan | 464.80 | 61.75 | -7.05 | 26.69 | 23 | 7 | 95 |
2 Jan | 459.35 | 68.8 | -10.15 | 37.44 | 11 | 2 | 88 |
1 Jan | 448.30 | 78.95 | -0.80 | 38.37 | 5 | 0 | 0 |
31 Dec | 448.50 | 79.75 | -4.30 | 43.25 | 11 | 1 | 87 |
30 Dec | 440.45 | 84.05 | 17.50 | 44.11 | 4 | 1 | 86 |
27 Dec | 452.05 | 66.55 | 0.70 | - | 2 | 0 | 85 |
26 Dec | 463.25 | 65.85 | -9.65 | 39.86 | 43 | 40 | 86 |
24 Dec | 451.20 | 75.5 | 2.15 | 34.18 | 9 | 6 | 46 |
23 Dec | 456.50 | 73.35 | 22.35 | 42.65 | 5 | 2 | 39 |
20 Dec | 453.30 | 51 | 0.00 | 0.00 | 0 | 2 | 0 |
19 Dec | 480.45 | 51 | 13.35 | 33.22 | 3 | 2 | 37 |
18 Dec | 487.10 | 37.65 | 0.00 | 0.00 | 0 | 5 | 0 |
17 Dec | 498.40 | 37.65 | 6.40 | 31.36 | 5 | 3 | 33 |
16 Dec | 507.10 | 31.25 | -5.55 | 29.74 | 20 | 18 | 29 |
13 Dec | 504.25 | 36.8 | 5.00 | 35.66 | 7 | 6 | 10 |
12 Dec | 507.75 | 31.8 | 2.00 | 31.04 | 4 | 1 | 2 |
11 Dec | 513.00 | 29.8 | 0.00 | 0.00 | 0 | 1 | 0 |
10 Dec | 517.15 | 29.8 | -33.80 | 34.84 | 1 | 0 | 0 |
9 Dec | 515.35 | 63.6 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 513.75 | 63.6 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 512.20 | 63.6 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 510.00 | 63.6 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 501.15 | 63.6 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 495.75 | 63.6 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 495.30 | 63.6 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 530 expiring on 30JAN2025
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 24 Jan PFC was trading at 408.40. The strike last trading price was 121.5, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 23 Jan PFC was trading at 421.25. The strike last trading price was 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PFC was trading at 420.60. The strike last trading price was 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PFC was trading at 427.90. The strike last trading price was 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Jan PFC was trading at 436.90. The strike last trading price was 91.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 17 Jan PFC was trading at 433.45. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PFC was trading at 435.40. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 15 Jan PFC was trading at 427.55. The strike last trading price was 98, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 14 Jan PFC was trading at 417.40. The strike last trading price was 123.45, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 13 Jan PFC was trading at 389.30. The strike last trading price was 132.45, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96
On 10 Jan PFC was trading at 404.20. The strike last trading price was 95.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PFC was trading at 421.95. The strike last trading price was 95.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Jan PFC was trading at 434.90. The strike last trading price was 95.8, which was 11.85 higher than the previous day. The implied volatity was 65.06, the open interest changed by 1 which increased total open position to 97
On 7 Jan PFC was trading at 446.30. The strike last trading price was 83.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Jan PFC was trading at 446.50. The strike last trading price was 83.95, which was 22.20 higher than the previous day. The implied volatity was 52.54, the open interest changed by 2 which increased total open position to 97
On 3 Jan PFC was trading at 464.80. The strike last trading price was 61.75, which was -7.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 7 which increased total open position to 95
On 2 Jan PFC was trading at 459.35. The strike last trading price was 68.8, which was -10.15 lower than the previous day. The implied volatity was 37.44, the open interest changed by 2 which increased total open position to 88
On 1 Jan PFC was trading at 448.30. The strike last trading price was 78.95, which was -0.80 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PFC was trading at 448.50. The strike last trading price was 79.75, which was -4.30 lower than the previous day. The implied volatity was 43.25, the open interest changed by 1 which increased total open position to 87
On 30 Dec PFC was trading at 440.45. The strike last trading price was 84.05, which was 17.50 higher than the previous day. The implied volatity was 44.11, the open interest changed by 1 which increased total open position to 86
On 27 Dec PFC was trading at 452.05. The strike last trading price was 66.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 26 Dec PFC was trading at 463.25. The strike last trading price was 65.85, which was -9.65 lower than the previous day. The implied volatity was 39.86, the open interest changed by 40 which increased total open position to 86
On 24 Dec PFC was trading at 451.20. The strike last trading price was 75.5, which was 2.15 higher than the previous day. The implied volatity was 34.18, the open interest changed by 6 which increased total open position to 46
On 23 Dec PFC was trading at 456.50. The strike last trading price was 73.35, which was 22.35 higher than the previous day. The implied volatity was 42.65, the open interest changed by 2 which increased total open position to 39
On 20 Dec PFC was trading at 453.30. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Dec PFC was trading at 480.45. The strike last trading price was 51, which was 13.35 higher than the previous day. The implied volatity was 33.22, the open interest changed by 2 which increased total open position to 37
On 18 Dec PFC was trading at 487.10. The strike last trading price was 37.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 17 Dec PFC was trading at 498.40. The strike last trading price was 37.65, which was 6.40 higher than the previous day. The implied volatity was 31.36, the open interest changed by 3 which increased total open position to 33
On 16 Dec PFC was trading at 507.10. The strike last trading price was 31.25, which was -5.55 lower than the previous day. The implied volatity was 29.74, the open interest changed by 18 which increased total open position to 29
On 13 Dec PFC was trading at 504.25. The strike last trading price was 36.8, which was 5.00 higher than the previous day. The implied volatity was 35.66, the open interest changed by 6 which increased total open position to 10
On 12 Dec PFC was trading at 507.75. The strike last trading price was 31.8, which was 2.00 higher than the previous day. The implied volatity was 31.04, the open interest changed by 1 which increased total open position to 2
On 11 Dec PFC was trading at 513.00. The strike last trading price was 29.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec PFC was trading at 517.15. The strike last trading price was 29.8, which was -33.80 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PFC was trading at 515.35. The strike last trading price was 63.6, 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 6 Dec PFC was trading at 513.75. The strike last trading price was 63.6, 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 5 Dec PFC was trading at 512.20. The strike last trading price was 63.6, 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 4 Dec PFC was trading at 510.00. The strike last trading price was 63.6, 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 3 Dec PFC was trading at 501.15. The strike last trading price was 63.6, 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 2 Dec PFC was trading at 495.75. The strike last trading price was 63.6, 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 29 Nov PFC was trading at 495.30. The strike last trading price was 63.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0