PFC
Power Fin Corp Ltd.
Historical option data for PFC
21 Nov 2024 04:12 PM IST
| PFC 28NOV2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.35 | 0.25 | 0.00 | 53.26 | 263 | -86 | 381 | |||
| 20 Nov | 471.40 | 0.25 | 0.00 | 38.08 | 1,104 | -39 | 488 | |||
| 19 Nov | 471.40 | 0.25 | -0.05 | 38.08 | 1,104 | -18 | 488 | |||
| 18 Nov | 459.20 | 0.3 | -0.15 | 41.92 | 282 | -62 | 512 | |||
| 14 Nov | 454.70 | 0.45 | -0.30 | 40.14 | 421 | -43 | 581 | |||
| 13 Nov | 461.45 | 0.75 | 0.00 | 38.50 | 1,099 | 83 | 628 | |||
| 12 Nov | 467.15 | 0.75 | -0.95 | 35.01 | 1,152 | 26 | 560 | |||
| 11 Nov | 481.85 | 1.7 | 1.00 | 33.72 | 2,504 | 217 | 534 | |||
| 8 Nov | 449.40 | 0.7 | -0.95 | 38.13 | 549 | -24 | 322 | |||
| 7 Nov | 462.00 | 1.65 | -0.55 | 38.83 | 190 | 15 | 346 | |||
| 6 Nov | 467.55 | 2.2 | -0.10 | 38.25 | 578 | 35 | 340 | |||
| 5 Nov | 461.50 | 2.3 | 0.40 | 41.80 | 659 | -36 | 316 | |||
| 4 Nov | 451.05 | 1.9 | -1.05 | 42.54 | 284 | 82 | 351 | |||
| 1 Nov | 459.10 | 2.95 | -0.05 | 40.78 | 11 | 5 | 271 | |||
| 31 Oct | 454.95 | 3 | -0.70 | - | 476 | -28 | 269 | |||
|
|
||||||||||
| 30 Oct | 463.65 | 3.7 | -1.45 | - | 250 | 95 | 298 | |||
| 29 Oct | 472.15 | 5.15 | 2.20 | - | 495 | 17 | 204 | |||
| 28 Oct | 450.65 | 2.95 | 0.35 | - | 105 | 6 | 185 | |||
| 25 Oct | 438.10 | 2.6 | -0.80 | - | 142 | -24 | 179 | |||
| 24 Oct | 453.10 | 3.4 | 0.95 | - | 122 | 49 | 197 | |||
| 23 Oct | 438.35 | 2.45 | -0.95 | - | 135 | -2 | 147 | |||
| 22 Oct | 442.40 | 3.4 | -0.25 | - | 156 | 16 | 141 | |||
| 21 Oct | 463.95 | 3.65 | -2.30 | - | 136 | 91 | 124 | |||
| 18 Oct | 472.70 | 5.95 | 0.30 | - | 14 | 12 | 32 | |||
| 17 Oct | 469.45 | 5.65 | -2.45 | - | 14 | 1 | 19 | |||
| 16 Oct | 479.20 | 8.1 | 0.90 | - | 4 | 2 | 17 | |||
| 15 Oct | 476.75 | 7.2 | -1.10 | - | 15 | -9 | 14 | |||
| 14 Oct | 473.60 | 8.3 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 467.85 | 8.3 | -0.55 | - | 1 | 0 | 22 | |||
| 10 Oct | 471.95 | 8.85 | -0.60 | - | 19 | 15 | 20 | |||
| 9 Oct | 470.80 | 9.45 | 4.35 | - | 5 | 2 | 5 | |||
| 8 Oct | 465.85 | 5.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 5.1 | -14.05 | - | 2 | 0 | 3 | |||
| 4 Oct | 463.35 | 19.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 19.15 | 0.00 | - | 0 | 3 | 0 | |||
| 1 Oct | 494.10 | 19.15 | -9.80 | - | 3 | 2 | 2 | |||
| 30 Sept | 488.05 | 28.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 493.85 | 28.95 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 530 expiring on 28NOV2024
Delta for 530 CE is 0.02
Historical price for 530 CE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 53.26, the open interest changed by -86 which decreased total open position to 381
On 20 Nov PFC was trading at 471.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.08, the open interest changed by -39 which decreased total open position to 488
On 19 Nov PFC was trading at 471.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.08, the open interest changed by -18 which decreased total open position to 488
On 18 Nov PFC was trading at 459.20. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 41.92, the open interest changed by -62 which decreased total open position to 512
On 14 Nov PFC was trading at 454.70. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 40.14, the open interest changed by -43 which decreased total open position to 581
On 13 Nov PFC was trading at 461.45. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 38.50, the open interest changed by 83 which increased total open position to 628
On 12 Nov PFC was trading at 467.15. The strike last trading price was 0.75, which was -0.95 lower than the previous day. The implied volatity was 35.01, the open interest changed by 26 which increased total open position to 560
On 11 Nov PFC was trading at 481.85. The strike last trading price was 1.7, which was 1.00 higher than the previous day. The implied volatity was 33.72, the open interest changed by 217 which increased total open position to 534
On 8 Nov PFC was trading at 449.40. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was 38.13, the open interest changed by -24 which decreased total open position to 322
On 7 Nov PFC was trading at 462.00. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 38.83, the open interest changed by 15 which increased total open position to 346
On 6 Nov PFC was trading at 467.55. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 38.25, the open interest changed by 35 which increased total open position to 340
On 5 Nov PFC was trading at 461.50. The strike last trading price was 2.3, which was 0.40 higher than the previous day. The implied volatity was 41.80, the open interest changed by -36 which decreased total open position to 316
On 4 Nov PFC was trading at 451.05. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was 42.54, the open interest changed by 82 which increased total open position to 351
On 1 Nov PFC was trading at 459.10. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 40.78, the open interest changed by 5 which increased total open position to 271
On 31 Oct PFC was trading at 454.95. The strike last trading price was 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 30 Oct PFC was trading at 463.65. The strike last trading price was 3.7, which was -1.45 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 5.15, which was 2.20 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 2.95, which was 0.35 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 2.6, which was -0.80 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 3.4, which was 0.95 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 2.45, which was -0.95 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 3.4, which was -0.25 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 3.65, which was -2.30 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 5.95, which was 0.30 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 5.65, which was -2.45 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 8.1, which was 0.90 higher 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 7.2, which was -1.10 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 8.3, 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 8.3, which was -0.55 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 8.85, which was -0.60 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 9.45, which was 4.35 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 5.1, 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 5.1, which was -14.05 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 19.15, 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 19.15, 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 19.15, which was -9.80 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 28.95, 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 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.35 | 92.2 | 36.15 | - | 6 | 0 | 110 |
| 20 Nov | 471.40 | 56.05 | 0.00 | - | 1 | 0 | 110 |
| 19 Nov | 471.40 | 56.05 | -9.95 | - | 1 | 0 | 110 |
| 18 Nov | 459.20 | 66 | 4.45 | - | 2 | 0 | 111 |
| 14 Nov | 454.70 | 61.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 461.45 | 61.55 | 0.00 | 0.00 | 0 | 7 | 0 |
| 12 Nov | 467.15 | 61.55 | 9.10 | 40.26 | 22 | 8 | 113 |
| 11 Nov | 481.85 | 52.45 | -24.70 | 48.40 | 75 | -36 | 104 |
| 8 Nov | 449.40 | 77.15 | 12.35 | 39.54 | 1 | 0 | 140 |
| 7 Nov | 462.00 | 64.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 467.55 | 64.8 | -9.40 | 49.26 | 7 | -1 | 140 |
| 5 Nov | 461.50 | 74.2 | -5.95 | 57.87 | 17 | -2 | 141 |
| 4 Nov | 451.05 | 80.15 | 4.15 | 55.85 | 11 | 1 | 143 |
| 1 Nov | 459.10 | 76 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 454.95 | 76 | 9.45 | - | 7 | 5 | 141 |
| 30 Oct | 463.65 | 66.55 | 4.55 | - | 55 | 43 | 136 |
| 29 Oct | 472.15 | 62 | -16.00 | - | 48 | 28 | 91 |
| 28 Oct | 450.65 | 78 | 0.40 | - | 27 | 58 | 58 |
| 25 Oct | 438.10 | 77.6 | 0.00 | - | 0 | 4 | 0 |
| 24 Oct | 453.10 | 77.6 | -8.40 | - | 4 | 3 | 37 |
| 23 Oct | 438.35 | 86 | 19.00 | - | 9 | 4 | 31 |
| 22 Oct | 442.40 | 67 | -0.70 | - | 6 | 0 | 21 |
| 21 Oct | 463.95 | 67.7 | 11.00 | - | 24 | 19 | 20 |
| 18 Oct | 472.70 | 56.7 | -15.15 | - | 1 | 0 | 0 |
| 17 Oct | 469.45 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 479.20 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 476.75 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 473.60 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 467.85 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 471.95 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 438.65 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 71.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 493.85 | 71.85 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 530 expiring on 28NOV2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 21 Nov PFC was trading at 453.35. The strike last trading price was 92.2, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 20 Nov PFC was trading at 471.40. The strike last trading price was 56.05, 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 110
On 19 Nov PFC was trading at 471.40. The strike last trading price was 56.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 18 Nov PFC was trading at 459.20. The strike last trading price was 66, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 14 Nov PFC was trading at 454.70. The strike last trading price was 61.55, 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 13 Nov PFC was trading at 461.45. The strike last trading price was 61.55, 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 12 Nov PFC was trading at 467.15. The strike last trading price was 61.55, which was 9.10 higher than the previous day. The implied volatity was 40.26, the open interest changed by 8 which increased total open position to 113
On 11 Nov PFC was trading at 481.85. The strike last trading price was 52.45, which was -24.70 lower than the previous day. The implied volatity was 48.40, the open interest changed by -36 which decreased total open position to 104
On 8 Nov PFC was trading at 449.40. The strike last trading price was 77.15, which was 12.35 higher than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 140
On 7 Nov PFC was trading at 462.00. The strike last trading price was 64.8, 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 6 Nov PFC was trading at 467.55. The strike last trading price was 64.8, which was -9.40 lower than the previous day. The implied volatity was 49.26, the open interest changed by -1 which decreased total open position to 140
On 5 Nov PFC was trading at 461.50. The strike last trading price was 74.2, which was -5.95 lower than the previous day. The implied volatity was 57.87, the open interest changed by -2 which decreased total open position to 141
On 4 Nov PFC was trading at 451.05. The strike last trading price was 80.15, which was 4.15 higher than the previous day. The implied volatity was 55.85, the open interest changed by 1 which increased total open position to 143
On 1 Nov PFC was trading at 459.10. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct PFC was trading at 454.95. The strike last trading price was 76, which was 9.45 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 66.55, which was 4.55 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 62, which was -16.00 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 78, which was 0.40 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 77.6, 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 77.6, which was -8.40 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 86, which was 19.00 higher 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 67, 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 21 Oct PFC was trading at 463.95. The strike last trading price was 67.7, which was 11.00 higher 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 56.7, which was -15.15 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
