PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.15 | -0.20 | - | 244 | -103 | 796 | |||
| 19 Dec | 480.45 | 0.35 | -0.10 | - | 399 | -131 | 899 | |||
| 18 Dec | 487.10 | 0.45 | -0.05 | 50.07 | 463 | -91 | 1,033 | |||
| 17 Dec | 498.40 | 0.5 | -0.25 | 41.25 | 784 | 42 | 1,136 | |||
| 16 Dec | 507.10 | 0.75 | 0.00 | 37.08 | 703 | 7 | 1,099 | |||
|
|
||||||||||
| 13 Dec | 504.25 | 0.75 | -0.55 | 33.30 | 1,093 | 44 | 1,097 | |||
| 12 Dec | 507.75 | 1.3 | -0.50 | 34.58 | 918 | -241 | 1,052 | |||
| 11 Dec | 513.00 | 1.8 | -0.90 | 33.86 | 842 | 61 | 1,296 | |||
| 10 Dec | 517.15 | 2.7 | -0.35 | 33.66 | 765 | 58 | 1,243 | |||
| 9 Dec | 515.35 | 3.05 | -0.10 | 34.87 | 1,338 | 26 | 1,184 | |||
| 6 Dec | 513.75 | 3.15 | -0.15 | 33.39 | 2,378 | 221 | 1,159 | |||
| 5 Dec | 512.20 | 3.3 | 0.25 | 33.02 | 1,137 | 103 | 936 | |||
| 4 Dec | 510.00 | 3.05 | 1.00 | 33.16 | 1,942 | 6 | 830 | |||
| 3 Dec | 501.15 | 2.05 | -0.15 | 32.61 | 1,106 | 220 | 837 | |||
| 2 Dec | 495.75 | 2.2 | -0.55 | 34.91 | 536 | 14 | 620 | |||
| 29 Nov | 495.30 | 2.75 | -0.35 | 34.98 | 817 | 135 | 605 | |||
| 28 Nov | 494.00 | 3.1 | 0.50 | 35.74 | 978 | 20 | 478 | |||
| 27 Nov | 491.10 | 2.6 | -0.10 | 34.82 | 353 | 10 | 454 | |||
| 26 Nov | 484.40 | 2.7 | -0.15 | 37.04 | 436 | -34 | 444 | |||
| 25 Nov | 481.50 | 2.85 | 0.50 | 37.81 | 1,730 | 427 | 480 | |||
| 22 Nov | 477.95 | 2.35 | 1.35 | 36.66 | 122 | 71 | 124 | |||
| 21 Nov | 453.35 | 1 | -0.50 | 37.50 | 18 | -5 | 53 | |||
| 20 Nov | 471.40 | 1.5 | 0.00 | 34.21 | 97 | 57 | 61 | |||
| 19 Nov | 471.40 | 1.5 | 0.30 | 34.21 | 97 | 60 | 61 | |||
| 18 Nov | 459.20 | 1.2 | 0.00 | 35.23 | 3 | 0 | 1 | |||
| 14 Nov | 454.70 | 1.2 | -28.80 | 34.65 | 4 | 1 | 1 | |||
| 21 Oct | 463.95 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 30 | 30.00 | - | 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 560 expiring on 26DEC2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 796
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 899
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 50.07, the open interest changed by -91 which decreased total open position to 1033
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 41.25, the open interest changed by 42 which increased total open position to 1136
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.08, the open interest changed by 7 which increased total open position to 1099
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 33.30, the open interest changed by 44 which increased total open position to 1097
On 12 Dec PFC was trading at 507.75. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 34.58, the open interest changed by -241 which decreased total open position to 1052
On 11 Dec PFC was trading at 513.00. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 33.86, the open interest changed by 61 which increased total open position to 1296
On 10 Dec PFC was trading at 517.15. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was 33.66, the open interest changed by 58 which increased total open position to 1243
On 9 Dec PFC was trading at 515.35. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was 34.87, the open interest changed by 26 which increased total open position to 1184
On 6 Dec PFC was trading at 513.75. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 33.39, the open interest changed by 221 which increased total open position to 1159
On 5 Dec PFC was trading at 512.20. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 33.02, the open interest changed by 103 which increased total open position to 936
On 4 Dec PFC was trading at 510.00. The strike last trading price was 3.05, which was 1.00 higher than the previous day. The implied volatity was 33.16, the open interest changed by 6 which increased total open position to 830
On 3 Dec PFC was trading at 501.15. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 32.61, the open interest changed by 220 which increased total open position to 837
On 2 Dec PFC was trading at 495.75. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 34.91, the open interest changed by 14 which increased total open position to 620
On 29 Nov PFC was trading at 495.30. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 135 which increased total open position to 605
On 28 Nov PFC was trading at 494.00. The strike last trading price was 3.1, which was 0.50 higher than the previous day. The implied volatity was 35.74, the open interest changed by 20 which increased total open position to 478
On 27 Nov PFC was trading at 491.10. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was 34.82, the open interest changed by 10 which increased total open position to 454
On 26 Nov PFC was trading at 484.40. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 37.04, the open interest changed by -34 which decreased total open position to 444
On 25 Nov PFC was trading at 481.50. The strike last trading price was 2.85, which was 0.50 higher than the previous day. The implied volatity was 37.81, the open interest changed by 427 which increased total open position to 480
On 22 Nov PFC was trading at 477.95. The strike last trading price was 2.35, which was 1.35 higher than the previous day. The implied volatity was 36.66, the open interest changed by 71 which increased total open position to 124
On 21 Nov PFC was trading at 453.35. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 37.50, the open interest changed by -5 which decreased total open position to 53
On 20 Nov PFC was trading at 471.40. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 34.21, the open interest changed by 57 which increased total open position to 61
On 19 Nov PFC was trading at 471.40. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was 34.21, the open interest changed by 60 which increased total open position to 61
On 18 Nov PFC was trading at 459.20. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 1
On 14 Nov PFC was trading at 454.70. The strike last trading price was 1.2, which was -28.80 lower than the previous day. The implied volatity was 34.65, the open interest changed by 1 which increased total open position to 1
On 21 Oct PFC was trading at 463.95. The strike last trading price was 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, which was 30.00 higher 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
| PFC 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 107.75 | 26.75 | - | 52 | -13 | 87 |
| 19 Dec | 480.45 | 81 | 9.00 | - | 9 | -6 | 103 |
| 18 Dec | 487.10 | 72 | 23.00 | - | 2 | -1 | 110 |
| 17 Dec | 498.40 | 49 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 507.10 | 49 | -1.20 | - | 2 | 0 | 113 |
| 13 Dec | 504.25 | 50.2 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Dec | 507.75 | 50.2 | 3.95 | - | 5 | 3 | 112 |
| 11 Dec | 513.00 | 46.25 | 3.25 | - | 7 | 0 | 108 |
| 10 Dec | 517.15 | 43 | -3.10 | 31.36 | 7 | 0 | 110 |
| 9 Dec | 515.35 | 46.1 | 0.45 | 37.41 | 5 | 1 | 109 |
| 6 Dec | 513.75 | 45.65 | -2.10 | 27.79 | 80 | 7 | 109 |
| 5 Dec | 512.20 | 47.75 | -3.50 | 35.16 | 50 | -10 | 102 |
| 4 Dec | 510.00 | 51.25 | -7.55 | 36.64 | 14 | -2 | 113 |
| 3 Dec | 501.15 | 58.8 | -4.90 | 37.85 | 21 | 10 | 114 |
| 2 Dec | 495.75 | 63.7 | -0.40 | 38.72 | 7 | 0 | 103 |
| 29 Nov | 495.30 | 64.1 | -1.85 | 38.32 | 15 | 4 | 103 |
| 28 Nov | 494.00 | 65.95 | -1.25 | 42.28 | 24 | 8 | 99 |
| 27 Nov | 491.10 | 67.2 | -4.80 | 36.71 | 69 | 54 | 89 |
| 26 Nov | 484.40 | 72 | -1.50 | 35.01 | 21 | 20 | 35 |
| 25 Nov | 481.50 | 73.5 | -25.95 | 33.29 | 24 | 12 | 12 |
| 22 Nov | 477.95 | 99.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 453.35 | 99.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 471.40 | 99.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 471.40 | 99.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 459.20 | 99.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 454.70 | 99.45 | 99.45 | - | 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 560 expiring on 26DEC2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 107.75, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 87
On 19 Dec PFC was trading at 480.45. The strike last trading price was 81, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 103
On 18 Dec PFC was trading at 487.10. The strike last trading price was 72, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 17 Dec PFC was trading at 498.40. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec PFC was trading at 507.10. The strike last trading price was 49, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 13 Dec PFC was trading at 504.25. The strike last trading price was 50.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Dec PFC was trading at 507.75. The strike last trading price was 50.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 112
On 11 Dec PFC was trading at 513.00. The strike last trading price was 46.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 10 Dec PFC was trading at 517.15. The strike last trading price was 43, which was -3.10 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 110
On 9 Dec PFC was trading at 515.35. The strike last trading price was 46.1, which was 0.45 higher than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 109
On 6 Dec PFC was trading at 513.75. The strike last trading price was 45.65, which was -2.10 lower than the previous day. The implied volatity was 27.79, the open interest changed by 7 which increased total open position to 109
On 5 Dec PFC was trading at 512.20. The strike last trading price was 47.75, which was -3.50 lower than the previous day. The implied volatity was 35.16, the open interest changed by -10 which decreased total open position to 102
On 4 Dec PFC was trading at 510.00. The strike last trading price was 51.25, which was -7.55 lower than the previous day. The implied volatity was 36.64, the open interest changed by -2 which decreased total open position to 113
On 3 Dec PFC was trading at 501.15. The strike last trading price was 58.8, which was -4.90 lower than the previous day. The implied volatity was 37.85, the open interest changed by 10 which increased total open position to 114
On 2 Dec PFC was trading at 495.75. The strike last trading price was 63.7, which was -0.40 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 103
On 29 Nov PFC was trading at 495.30. The strike last trading price was 64.1, which was -1.85 lower than the previous day. The implied volatity was 38.32, the open interest changed by 4 which increased total open position to 103
On 28 Nov PFC was trading at 494.00. The strike last trading price was 65.95, which was -1.25 lower than the previous day. The implied volatity was 42.28, the open interest changed by 8 which increased total open position to 99
On 27 Nov PFC was trading at 491.10. The strike last trading price was 67.2, which was -4.80 lower than the previous day. The implied volatity was 36.71, the open interest changed by 54 which increased total open position to 89
On 26 Nov PFC was trading at 484.40. The strike last trading price was 72, which was -1.50 lower than the previous day. The implied volatity was 35.01, the open interest changed by 20 which increased total open position to 35
On 25 Nov PFC was trading at 481.50. The strike last trading price was 73.5, which was -25.95 lower than the previous day. The implied volatity was 33.29, the open interest changed by 12 which increased total open position to 12
On 22 Nov PFC was trading at 477.95. The strike last trading price was 99.45, 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 99.45, 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 99.45, 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 99.45, 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 99.45, 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 99.45, which was 99.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
