PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.2 | -0.10 | - | 61 | -27 | 411 | |||
| 19 Dec | 480.45 | 0.3 | -0.10 | - | 101 | -56 | 438 | |||
| 18 Dec | 487.10 | 0.4 | 0.00 | 54.18 | 111 | -20 | 495 | |||
| 17 Dec | 498.40 | 0.4 | -0.15 | 44.54 | 320 | 58 | 515 | |||
| 16 Dec | 507.10 | 0.55 | -0.05 | 39.77 | 167 | 46 | 451 | |||
| 13 Dec | 504.25 | 0.6 | -0.25 | 36.19 | 374 | -120 | 404 | |||
| 12 Dec | 507.75 | 0.85 | -0.40 | 35.80 | 555 | -1 | 524 | |||
| 11 Dec | 513.00 | 1.25 | -0.55 | 35.39 | 602 | -84 | 525 | |||
| 10 Dec | 517.15 | 1.8 | -0.35 | 34.57 | 802 | -30 | 614 | |||
| 9 Dec | 515.35 | 2.15 | -0.05 | 36.02 | 991 | 39 | 643 | |||
| 6 Dec | 513.75 | 2.2 | -0.15 | 34.23 | 1,479 | 155 | 605 | |||
| 5 Dec | 512.20 | 2.35 | 0.20 | 33.96 | 671 | -18 | 450 | |||
| 4 Dec | 510.00 | 2.15 | 0.75 | 33.94 | 1,209 | 86 | 468 | |||
|
|
||||||||||
| 3 Dec | 501.15 | 1.4 | -0.15 | 33.25 | 437 | -5 | 384 | |||
| 2 Dec | 495.75 | 1.55 | -0.45 | 35.52 | 281 | -12 | 376 | |||
| 29 Nov | 495.30 | 2 | -0.30 | 35.58 | 604 | 54 | 390 | |||
| 28 Nov | 494.00 | 2.3 | 0.35 | 36.36 | 516 | 55 | 337 | |||
| 27 Nov | 491.10 | 1.95 | -0.20 | 35.60 | 294 | 143 | 279 | |||
| 26 Nov | 484.40 | 2.15 | 0.00 | 38.17 | 84 | 28 | 135 | |||
| 25 Nov | 481.50 | 2.15 | 38.33 | 286 | 107 | 107 | ||||
For Power Fin Corp Ltd. - strike price 570 expiring on 26DEC2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 411
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 438
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 54.18, the open interest changed by -20 which decreased total open position to 495
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 44.54, the open interest changed by 58 which increased total open position to 515
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 39.77, the open interest changed by 46 which increased total open position to 451
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 36.19, the open interest changed by -120 which decreased total open position to 404
On 12 Dec PFC was trading at 507.75. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 35.80, the open interest changed by -1 which decreased total open position to 524
On 11 Dec PFC was trading at 513.00. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 35.39, the open interest changed by -84 which decreased total open position to 525
On 10 Dec PFC was trading at 517.15. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 34.57, the open interest changed by -30 which decreased total open position to 614
On 9 Dec PFC was trading at 515.35. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by 39 which increased total open position to 643
On 6 Dec PFC was trading at 513.75. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 34.23, the open interest changed by 155 which increased total open position to 605
On 5 Dec PFC was trading at 512.20. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was 33.96, the open interest changed by -18 which decreased total open position to 450
On 4 Dec PFC was trading at 510.00. The strike last trading price was 2.15, which was 0.75 higher than the previous day. The implied volatity was 33.94, the open interest changed by 86 which increased total open position to 468
On 3 Dec PFC was trading at 501.15. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 33.25, the open interest changed by -5 which decreased total open position to 384
On 2 Dec PFC was trading at 495.75. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 35.52, the open interest changed by -12 which decreased total open position to 376
On 29 Nov PFC was trading at 495.30. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was 35.58, the open interest changed by 54 which increased total open position to 390
On 28 Nov PFC was trading at 494.00. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 36.36, the open interest changed by 55 which increased total open position to 337
On 27 Nov PFC was trading at 491.10. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 35.60, the open interest changed by 143 which increased total open position to 279
On 26 Nov PFC was trading at 484.40. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 38.17, the open interest changed by 28 which increased total open position to 135
On 25 Nov PFC was trading at 481.50. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was 38.33, the open interest changed by 107 which increased total open position to 107
| PFC 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 480.45 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 487.10 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 498.40 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 507.10 | 69.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 504.25 | 69.8 | 9.80 | 66.01 | 1 | 0 | 64 |
| 12 Dec | 507.75 | 60 | 5.95 | - | 1 | 0 | 65 |
| 11 Dec | 513.00 | 54.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 517.15 | 54.05 | 1.60 | 41.03 | 3 | 0 | 65 |
| 9 Dec | 515.35 | 52.45 | -2.65 | 21.09 | 6 | 0 | 65 |
| 6 Dec | 513.75 | 55.1 | -3.75 | 29.41 | 9 | -2 | 65 |
| 5 Dec | 512.20 | 58.85 | -2.85 | 43.56 | 1 | 0 | 68 |
| 4 Dec | 510.00 | 61.7 | -4.80 | 42.86 | 19 | 6 | 66 |
| 3 Dec | 501.15 | 66.5 | -7.50 | 31.99 | 1 | 0 | 59 |
| 2 Dec | 495.75 | 74 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 495.30 | 74 | 0.00 | 0.00 | 0 | 54 | 0 |
| 28 Nov | 494.00 | 74 | -2.85 | 40.35 | 54 | 4 | 9 |
| 27 Nov | 491.10 | 76.85 | -4.80 | 39.32 | 4 | 3 | 4 |
| 26 Nov | 484.40 | 81.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 481.50 | 81.65 | - | 1 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 570 expiring on 26DEC2024
Delta for 570 PE is 0.00
Historical price for 570 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 69.8, 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 19 Dec PFC was trading at 480.45. The strike last trading price was 69.8, 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 18 Dec PFC was trading at 487.10. The strike last trading price was 69.8, 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 17 Dec PFC was trading at 498.40. The strike last trading price was 69.8, 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 16 Dec PFC was trading at 507.10. The strike last trading price was 69.8, 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 13 Dec PFC was trading at 504.25. The strike last trading price was 69.8, which was 9.80 higher than the previous day. The implied volatity was 66.01, the open interest changed by 0 which decreased total open position to 64
On 12 Dec PFC was trading at 507.75. The strike last trading price was 60, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 11 Dec PFC was trading at 513.00. The strike last trading price was 54.05, 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 10 Dec PFC was trading at 517.15. The strike last trading price was 54.05, which was 1.60 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 65
On 9 Dec PFC was trading at 515.35. The strike last trading price was 52.45, which was -2.65 lower than the previous day. The implied volatity was 21.09, the open interest changed by 0 which decreased total open position to 65
On 6 Dec PFC was trading at 513.75. The strike last trading price was 55.1, which was -3.75 lower than the previous day. The implied volatity was 29.41, the open interest changed by -2 which decreased total open position to 65
On 5 Dec PFC was trading at 512.20. The strike last trading price was 58.85, which was -2.85 lower than the previous day. The implied volatity was 43.56, the open interest changed by 0 which decreased total open position to 68
On 4 Dec PFC was trading at 510.00. The strike last trading price was 61.7, which was -4.80 lower than the previous day. The implied volatity was 42.86, the open interest changed by 6 which increased total open position to 66
On 3 Dec PFC was trading at 501.15. The strike last trading price was 66.5, which was -7.50 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 59
On 2 Dec PFC was trading at 495.75. The strike last trading price was 74, 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 29 Nov PFC was trading at 495.30. The strike last trading price was 74, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 54 which increased total open position to 0
On 28 Nov PFC was trading at 494.00. The strike last trading price was 74, which was -2.85 lower than the previous day. The implied volatity was 40.35, the open interest changed by 4 which increased total open position to 9
On 27 Nov PFC was trading at 491.10. The strike last trading price was 76.85, which was -4.80 lower than the previous day. The implied volatity was 39.32, the open interest changed by 3 which increased total open position to 4
On 26 Nov PFC was trading at 484.40. The strike last trading price was 81.65, 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 25 Nov PFC was trading at 481.50. The strike last trading price was 81.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
