PFC
Power Fin Corp Ltd.
Historical option data for PFC
03 Dec 2024 04:12 PM IST
| PFC 26DEC2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.36
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 501.15 | 4.45 | 0.15 | 31.69 | 1,791 | 32 | 1,137 | |||
| 2 Dec | 495.75 | 4.3 | -0.85 | 33.48 | 826 | -5 | 1,106 | |||
| 29 Nov | 495.30 | 5.15 | -0.60 | 33.78 | 1,423 | 157 | 1,108 | |||
| 28 Nov | 494.00 | 5.75 | 0.95 | 34.87 | 1,601 | 43 | 952 | |||
| 27 Nov | 491.10 | 4.8 | 0.20 | 33.62 | 568 | 106 | 907 | |||
| 26 Nov | 484.40 | 4.6 | 0.10 | 35.40 | 559 | 81 | 800 | |||
| 25 Nov | 481.50 | 4.5 | 0.80 | 35.50 | 1,540 | 445 | 719 | |||
|
|
||||||||||
| 22 Nov | 477.95 | 3.7 | 1.85 | 34.44 | 487 | 76 | 350 | |||
| 21 Nov | 453.35 | 1.85 | -0.80 | 36.65 | 226 | -41 | 273 | |||
| 20 Nov | 471.40 | 2.65 | 0.00 | 32.88 | 412 | 22 | 313 | |||
| 19 Nov | 471.40 | 2.65 | 0.45 | 32.88 | 412 | 21 | 313 | |||
| 18 Nov | 459.20 | 2.2 | 0.00 | 34.05 | 180 | 53 | 291 | |||
| 14 Nov | 454.70 | 2.2 | -0.75 | 34.01 | 666 | 43 | 238 | |||
| 13 Nov | 461.45 | 2.95 | 0.15 | 33.36 | 159 | 40 | 194 | |||
| 12 Nov | 467.15 | 2.8 | -2.05 | 30.84 | 111 | 22 | 155 | |||
| 11 Nov | 481.85 | 4.85 | -30.85 | 30.81 | 213 | 131 | 132 | |||
| 28 Oct | 450.65 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 453.10 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 442.40 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 35.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 35.7 | 35.70 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 0 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 540 expiring on 26DEC2024
Delta for 540 CE is 0.21
Historical price for 540 CE is as follows
On 3 Dec PFC was trading at 501.15. The strike last trading price was 4.45, which was 0.15 higher than the previous day. The implied volatity was 31.69, the open interest changed by 32 which increased total open position to 1137
On 2 Dec PFC was trading at 495.75. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 33.48, the open interest changed by -5 which decreased total open position to 1106
On 29 Nov PFC was trading at 495.30. The strike last trading price was 5.15, which was -0.60 lower than the previous day. The implied volatity was 33.78, the open interest changed by 157 which increased total open position to 1108
On 28 Nov PFC was trading at 494.00. The strike last trading price was 5.75, which was 0.95 higher than the previous day. The implied volatity was 34.87, the open interest changed by 43 which increased total open position to 952
On 27 Nov PFC was trading at 491.10. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was 33.62, the open interest changed by 106 which increased total open position to 907
On 26 Nov PFC was trading at 484.40. The strike last trading price was 4.6, which was 0.10 higher than the previous day. The implied volatity was 35.40, the open interest changed by 81 which increased total open position to 800
On 25 Nov PFC was trading at 481.50. The strike last trading price was 4.5, which was 0.80 higher than the previous day. The implied volatity was 35.50, the open interest changed by 445 which increased total open position to 719
On 22 Nov PFC was trading at 477.95. The strike last trading price was 3.7, which was 1.85 higher than the previous day. The implied volatity was 34.44, the open interest changed by 76 which increased total open position to 350
On 21 Nov PFC was trading at 453.35. The strike last trading price was 1.85, which was -0.80 lower than the previous day. The implied volatity was 36.65, the open interest changed by -41 which decreased total open position to 273
On 20 Nov PFC was trading at 471.40. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 32.88, the open interest changed by 22 which increased total open position to 313
On 19 Nov PFC was trading at 471.40. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 32.88, the open interest changed by 21 which increased total open position to 313
On 18 Nov PFC was trading at 459.20. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 34.05, the open interest changed by 53 which increased total open position to 291
On 14 Nov PFC was trading at 454.70. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 43 which increased total open position to 238
On 13 Nov PFC was trading at 461.45. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 33.36, the open interest changed by 40 which increased total open position to 194
On 12 Nov PFC was trading at 467.15. The strike last trading price was 2.8, which was -2.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by 22 which increased total open position to 155
On 11 Nov PFC was trading at 481.85. The strike last trading price was 4.85, which was -30.85 lower than the previous day. The implied volatity was 30.81, the open interest changed by 131 which increased total open position to 132
On 28 Oct PFC was trading at 450.65. The strike last trading price was 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, which was 35.70 higher 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.38
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 501.15 | 40.95 | -4.70 | 34.38 | 41 | -1 | 211 |
| 2 Dec | 495.75 | 45.65 | -0.70 | 35.43 | 20 | -3 | 212 |
| 29 Nov | 495.30 | 46.35 | 0.10 | 35.50 | 42 | -8 | 216 |
| 28 Nov | 494.00 | 46.25 | -2.65 | 33.94 | 86 | 20 | 225 |
| 27 Nov | 491.10 | 48.9 | -8.40 | 33.29 | 193 | 126 | 205 |
| 26 Nov | 484.40 | 57.3 | -1.10 | 42.29 | 38 | 26 | 77 |
| 25 Nov | 481.50 | 58.4 | -9.60 | 40.60 | 42 | 17 | 52 |
| 22 Nov | 477.95 | 68 | 0.50 | 49.88 | 1 | 0 | 35 |
| 21 Nov | 453.35 | 67.5 | 0.00 | 0.00 | 0 | 26 | 0 |
| 20 Nov | 471.40 | 67.5 | 0.00 | 30.30 | 28 | 26 | 33 |
| 19 Nov | 471.40 | 67.5 | -10.50 | 30.30 | 28 | 24 | 33 |
| 18 Nov | 459.20 | 78 | 20.00 | 38.83 | 2 | 0 | 7 |
| 14 Nov | 454.70 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 461.45 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 467.15 | 58 | 0.00 | 0.00 | 0 | 7 | 0 |
| 11 Nov | 481.85 | 58 | 58.00 | 30.91 | 7 | 6 | 6 |
| 28 Oct | 450.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 453.10 | 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 |
| 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 540 expiring on 26DEC2024
Delta for 540 PE is -0.77
Historical price for 540 PE is as follows
On 3 Dec PFC was trading at 501.15. The strike last trading price was 40.95, which was -4.70 lower than the previous day. The implied volatity was 34.38, the open interest changed by -1 which decreased total open position to 211
On 2 Dec PFC was trading at 495.75. The strike last trading price was 45.65, which was -0.70 lower than the previous day. The implied volatity was 35.43, the open interest changed by -3 which decreased total open position to 212
On 29 Nov PFC was trading at 495.30. The strike last trading price was 46.35, which was 0.10 higher than the previous day. The implied volatity was 35.50, the open interest changed by -8 which decreased total open position to 216
On 28 Nov PFC was trading at 494.00. The strike last trading price was 46.25, which was -2.65 lower than the previous day. The implied volatity was 33.94, the open interest changed by 20 which increased total open position to 225
On 27 Nov PFC was trading at 491.10. The strike last trading price was 48.9, which was -8.40 lower than the previous day. The implied volatity was 33.29, the open interest changed by 126 which increased total open position to 205
On 26 Nov PFC was trading at 484.40. The strike last trading price was 57.3, which was -1.10 lower than the previous day. The implied volatity was 42.29, the open interest changed by 26 which increased total open position to 77
On 25 Nov PFC was trading at 481.50. The strike last trading price was 58.4, which was -9.60 lower than the previous day. The implied volatity was 40.60, the open interest changed by 17 which increased total open position to 52
On 22 Nov PFC was trading at 477.95. The strike last trading price was 68, which was 0.50 higher than the previous day. The implied volatity was 49.88, the open interest changed by 0 which decreased total open position to 35
On 21 Nov PFC was trading at 453.35. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 20 Nov PFC was trading at 471.40. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 30.30, the open interest changed by 26 which increased total open position to 33
On 19 Nov PFC was trading at 471.40. The strike last trading price was 67.5, which was -10.50 lower than the previous day. The implied volatity was 30.30, the open interest changed by 24 which increased total open position to 33
On 18 Nov PFC was trading at 459.20. The strike last trading price was 78, which was 20.00 higher than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 7
On 14 Nov PFC was trading at 454.70. The strike last trading price was 58, 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 58, 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 12 Nov PFC was trading at 467.15. The strike last trading price was 58, 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 11 Nov PFC was trading at 481.85. The strike last trading price was 58, which was 58.00 higher than the previous day. The implied volatity was 30.91, the open interest changed by 6 which increased total open position to 6
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 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 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 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
