PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.2 | -0.20 | - | 447 | -116 | 790 | |||
| 19 Dec | 480.45 | 0.4 | -0.20 | 51.00 | 514 | -168 | 911 | |||
| 18 Dec | 487.10 | 0.6 | -0.15 | 47.15 | 943 | -121 | 1,081 | |||
| 17 Dec | 498.40 | 0.75 | -0.40 | 39.03 | 1,527 | -84 | 1,211 | |||
| 16 Dec | 507.10 | 1.15 | 0.05 | 35.02 | 1,066 | 43 | 1,296 | |||
| 13 Dec | 504.25 | 1.1 | -0.80 | 31.24 | 2,237 | -205 | 1,267 | |||
| 12 Dec | 507.75 | 1.9 | -0.90 | 32.86 | 1,302 | 90 | 1,479 | |||
| 11 Dec | 513.00 | 2.8 | -1.35 | 33.02 | 1,410 | 125 | 1,397 | |||
| 10 Dec | 517.15 | 4.15 | -0.30 | 33.13 | 1,406 | 62 | 1,276 | |||
| 9 Dec | 515.35 | 4.45 | -0.15 | 34.07 | 1,619 | 12 | 1,214 | |||
| 6 Dec | 513.75 | 4.6 | -0.30 | 32.84 | 4,329 | -9 | 1,205 | |||
| 5 Dec | 512.20 | 4.9 | 0.50 | 32.80 | 2,063 | 36 | 1,236 | |||
| 4 Dec | 510.00 | 4.4 | 1.35 | 32.61 | 3,638 | 241 | 1,194 | |||
| 3 Dec | 501.15 | 3.05 | 0.00 | 32.19 | 1,771 | 78 | 954 | |||
| 2 Dec | 495.75 | 3.05 | -0.70 | 34.10 | 1,041 | 114 | 883 | |||
|
|
||||||||||
| 29 Nov | 495.30 | 3.75 | -0.45 | 34.31 | 1,492 | 352 | 766 | |||
| 28 Nov | 494.00 | 4.2 | 0.60 | 35.19 | 1,758 | 245 | 406 | |||
| 27 Nov | 491.10 | 3.6 | 0.10 | 34.41 | 273 | 83 | 160 | |||
| 26 Nov | 484.40 | 3.5 | -0.20 | 36.15 | 95 | 17 | 70 | |||
| 25 Nov | 481.50 | 3.7 | 3.70 | 37.08 | 72 | 52 | 52 | |||
| 22 Nov | 477.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 453.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 471.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 471.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 459.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 454.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 550 expiring on 26DEC2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -116 which decreased total open position to 790
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 51.00, the open interest changed by -168 which decreased total open position to 911
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 47.15, the open interest changed by -121 which decreased total open position to 1081
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 39.03, the open interest changed by -84 which decreased total open position to 1211
On 16 Dec PFC was trading at 507.10. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 35.02, the open interest changed by 43 which increased total open position to 1296
On 13 Dec PFC was trading at 504.25. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 31.24, the open interest changed by -205 which decreased total open position to 1267
On 12 Dec PFC was trading at 507.75. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was 32.86, the open interest changed by 90 which increased total open position to 1479
On 11 Dec PFC was trading at 513.00. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by 125 which increased total open position to 1397
On 10 Dec PFC was trading at 517.15. The strike last trading price was 4.15, which was -0.30 lower than the previous day. The implied volatity was 33.13, the open interest changed by 62 which increased total open position to 1276
On 9 Dec PFC was trading at 515.35. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 34.07, the open interest changed by 12 which increased total open position to 1214
On 6 Dec PFC was trading at 513.75. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was 32.84, the open interest changed by -9 which decreased total open position to 1205
On 5 Dec PFC was trading at 512.20. The strike last trading price was 4.9, which was 0.50 higher than the previous day. The implied volatity was 32.80, the open interest changed by 36 which increased total open position to 1236
On 4 Dec PFC was trading at 510.00. The strike last trading price was 4.4, which was 1.35 higher than the previous day. The implied volatity was 32.61, the open interest changed by 241 which increased total open position to 1194
On 3 Dec PFC was trading at 501.15. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was 32.19, the open interest changed by 78 which increased total open position to 954
On 2 Dec PFC was trading at 495.75. The strike last trading price was 3.05, which was -0.70 lower than the previous day. The implied volatity was 34.10, the open interest changed by 114 which increased total open position to 883
On 29 Nov PFC was trading at 495.30. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 34.31, the open interest changed by 352 which increased total open position to 766
On 28 Nov PFC was trading at 494.00. The strike last trading price was 4.2, which was 0.60 higher than the previous day. The implied volatity was 35.19, the open interest changed by 245 which increased total open position to 406
On 27 Nov PFC was trading at 491.10. The strike last trading price was 3.6, which was 0.10 higher than the previous day. The implied volatity was 34.41, the open interest changed by 83 which increased total open position to 160
On 26 Nov PFC was trading at 484.40. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was 36.15, the open interest changed by 17 which increased total open position to 70
On 25 Nov PFC was trading at 481.50. The strike last trading price was 3.7, which was 3.70 higher than the previous day. The implied volatity was 37.08, the open interest changed by 52 which increased total open position to 52
On 22 Nov PFC was trading at 477.95. The strike last trading price was 0, 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 Nov PFC was trading at 453.35. The strike last trading price was 0, 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 20 Nov PFC was trading at 471.40. The strike last trading price was 0, 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 19 Nov PFC was trading at 471.40. The strike last trading price was 0, 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 18 Nov PFC was trading at 459.20. The strike last trading price was 0, 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 14 Nov PFC was trading at 454.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| PFC 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 91 | 21.50 | - | 6 | -4 | 168 |
| 19 Dec | 480.45 | 69.5 | 3.00 | 53.98 | 17 | 4 | 179 |
| 18 Dec | 487.10 | 66.5 | 15.70 | 73.89 | 10 | -4 | 176 |
| 17 Dec | 498.40 | 50.8 | 9.15 | - | 14 | -4 | 181 |
| 16 Dec | 507.10 | 41.65 | -3.85 | - | 14 | -7 | 186 |
| 13 Dec | 504.25 | 45.5 | 3.00 | 34.69 | 8 | -2 | 192 |
| 12 Dec | 507.75 | 42.5 | 4.90 | 32.13 | 31 | 10 | 193 |
| 11 Dec | 513.00 | 37.6 | 3.00 | 25.71 | 15 | 5 | 184 |
| 10 Dec | 517.15 | 34.6 | -2.25 | 31.69 | 25 | -5 | 179 |
| 9 Dec | 515.35 | 36.85 | -1.55 | 34.08 | 16 | 7 | 185 |
| 6 Dec | 513.75 | 38.4 | -1.50 | 32.28 | 95 | 11 | 176 |
| 5 Dec | 512.20 | 39.9 | -2.75 | 35.88 | 57 | -1 | 165 |
| 4 Dec | 510.00 | 42.65 | -6.70 | 35.53 | 130 | 53 | 166 |
| 3 Dec | 501.15 | 49.35 | -4.95 | 34.96 | 35 | -2 | 115 |
| 2 Dec | 495.75 | 54.3 | -0.55 | 36.29 | 6 | -5 | 117 |
| 29 Nov | 495.30 | 54.85 | 0.20 | 36.24 | 72 | -7 | 119 |
| 28 Nov | 494.00 | 54.65 | -3.25 | 34.18 | 31 | 16 | 124 |
| 27 Nov | 491.10 | 57.9 | -4.60 | 34.88 | 105 | 90 | 108 |
| 26 Nov | 484.40 | 62.5 | 0.15 | 33.12 | 6 | 1 | 18 |
| 25 Nov | 481.50 | 62.35 | 62.35 | 23.04 | 20 | 17 | 17 |
| 22 Nov | 477.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 453.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 471.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 471.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 459.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 454.70 | 0 | 0.00 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 91, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 168
On 19 Dec PFC was trading at 480.45. The strike last trading price was 69.5, which was 3.00 higher than the previous day. The implied volatity was 53.98, the open interest changed by 4 which increased total open position to 179
On 18 Dec PFC was trading at 487.10. The strike last trading price was 66.5, which was 15.70 higher than the previous day. The implied volatity was 73.89, the open interest changed by -4 which decreased total open position to 176
On 17 Dec PFC was trading at 498.40. The strike last trading price was 50.8, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 181
On 16 Dec PFC was trading at 507.10. The strike last trading price was 41.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 186
On 13 Dec PFC was trading at 504.25. The strike last trading price was 45.5, which was 3.00 higher than the previous day. The implied volatity was 34.69, the open interest changed by -2 which decreased total open position to 192
On 12 Dec PFC was trading at 507.75. The strike last trading price was 42.5, which was 4.90 higher than the previous day. The implied volatity was 32.13, the open interest changed by 10 which increased total open position to 193
On 11 Dec PFC was trading at 513.00. The strike last trading price was 37.6, which was 3.00 higher than the previous day. The implied volatity was 25.71, the open interest changed by 5 which increased total open position to 184
On 10 Dec PFC was trading at 517.15. The strike last trading price was 34.6, which was -2.25 lower than the previous day. The implied volatity was 31.69, the open interest changed by -5 which decreased total open position to 179
On 9 Dec PFC was trading at 515.35. The strike last trading price was 36.85, which was -1.55 lower than the previous day. The implied volatity was 34.08, the open interest changed by 7 which increased total open position to 185
On 6 Dec PFC was trading at 513.75. The strike last trading price was 38.4, which was -1.50 lower than the previous day. The implied volatity was 32.28, the open interest changed by 11 which increased total open position to 176
On 5 Dec PFC was trading at 512.20. The strike last trading price was 39.9, which was -2.75 lower than the previous day. The implied volatity was 35.88, the open interest changed by -1 which decreased total open position to 165
On 4 Dec PFC was trading at 510.00. The strike last trading price was 42.65, which was -6.70 lower than the previous day. The implied volatity was 35.53, the open interest changed by 53 which increased total open position to 166
On 3 Dec PFC was trading at 501.15. The strike last trading price was 49.35, which was -4.95 lower than the previous day. The implied volatity was 34.96, the open interest changed by -2 which decreased total open position to 115
On 2 Dec PFC was trading at 495.75. The strike last trading price was 54.3, which was -0.55 lower than the previous day. The implied volatity was 36.29, the open interest changed by -5 which decreased total open position to 117
On 29 Nov PFC was trading at 495.30. The strike last trading price was 54.85, which was 0.20 higher than the previous day. The implied volatity was 36.24, the open interest changed by -7 which decreased total open position to 119
On 28 Nov PFC was trading at 494.00. The strike last trading price was 54.65, which was -3.25 lower than the previous day. The implied volatity was 34.18, the open interest changed by 16 which increased total open position to 124
On 27 Nov PFC was trading at 491.10. The strike last trading price was 57.9, which was -4.60 lower than the previous day. The implied volatity was 34.88, the open interest changed by 90 which increased total open position to 108
On 26 Nov PFC was trading at 484.40. The strike last trading price was 62.5, which was 0.15 higher than the previous day. The implied volatity was 33.12, the open interest changed by 1 which increased total open position to 18
On 25 Nov PFC was trading at 481.50. The strike last trading price was 62.35, which was 62.35 higher than the previous day. The implied volatity was 23.04, the open interest changed by 17 which increased total open position to 17
On 22 Nov PFC was trading at 477.95. The strike last trading price was 0, 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 Nov PFC was trading at 453.35. The strike last trading price was 0, 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 20 Nov PFC was trading at 471.40. The strike last trading price was 0, 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 19 Nov PFC was trading at 471.40. The strike last trading price was 0, 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 18 Nov PFC was trading at 459.20. The strike last trading price was 0, 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 14 Nov PFC was trading at 454.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
