PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 453.30 | 0.1 | -0.05 | - | 90 | -55 | 489 | |||
| 19 Dec | 480.45 | 0.15 | -0.15 | - | 164 | -57 | 557 | |||
| 18 Dec | 487.10 | 0.3 | 0.00 | - | 137 | -64 | 622 | |||
| 17 Dec | 498.40 | 0.3 | -0.15 | 47.08 | 169 | 9 | 686 | |||
| 16 Dec | 507.10 | 0.45 | -0.05 | 42.96 | 46 | 1 | 677 | |||
| 13 Dec | 504.25 | 0.5 | -0.15 | 39.09 | 169 | -37 | 677 | |||
| 12 Dec | 507.75 | 0.65 | -0.20 | 38.02 | 231 | -33 | 718 | |||
| 11 Dec | 513.00 | 0.85 | -0.40 | 36.63 | 552 | -77 | 752 | |||
| 10 Dec | 517.15 | 1.25 | -0.20 | 35.83 | 515 | 30 | 834 | |||
| 9 Dec | 515.35 | 1.45 | -0.10 | 36.72 | 701 | -32 | 808 | |||
| 6 Dec | 513.75 | 1.55 | -0.10 | 35.14 | 1,349 | -16 | 849 | |||
| 5 Dec | 512.20 | 1.65 | 0.15 | 34.76 | 986 | -71 | 863 | |||
| 4 Dec | 510.00 | 1.5 | 0.50 | 34.63 | 1,474 | 234 | 939 | |||
| 3 Dec | 501.15 | 1 | -0.20 | 34.21 | 704 | 180 | 717 | |||
| 2 Dec | 495.75 | 1.2 | -0.35 | 36.85 | 653 | 187 | 537 | |||
| 29 Nov | 495.30 | 1.55 | -0.25 | 36.71 | 542 | 127 | 343 | |||
| 28 Nov | 494.00 | 1.8 | 1.80 | 37.45 | 371 | 222 | 222 | |||
| 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 580 expiring on 26DEC2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 489
On 19 Dec PFC was trading at 480.45. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 557
On 18 Dec PFC was trading at 487.10. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 622
On 17 Dec PFC was trading at 498.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 47.08, the open interest changed by 9 which increased total open position to 686
On 16 Dec PFC was trading at 507.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 42.96, the open interest changed by 1 which increased total open position to 677
On 13 Dec PFC was trading at 504.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 39.09, the open interest changed by -37 which decreased total open position to 677
On 12 Dec PFC was trading at 507.75. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 38.02, the open interest changed by -33 which decreased total open position to 718
On 11 Dec PFC was trading at 513.00. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 36.63, the open interest changed by -77 which decreased total open position to 752
On 10 Dec PFC was trading at 517.15. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 35.83, the open interest changed by 30 which increased total open position to 834
On 9 Dec PFC was trading at 515.35. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 36.72, the open interest changed by -32 which decreased total open position to 808
On 6 Dec PFC was trading at 513.75. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 35.14, the open interest changed by -16 which decreased total open position to 849
On 5 Dec PFC was trading at 512.20. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 34.76, the open interest changed by -71 which decreased total open position to 863
On 4 Dec PFC was trading at 510.00. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 34.63, the open interest changed by 234 which increased total open position to 939
On 3 Dec PFC was trading at 501.15. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 34.21, the open interest changed by 180 which increased total open position to 717
On 2 Dec PFC was trading at 495.75. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 36.85, the open interest changed by 187 which increased total open position to 537
On 29 Nov PFC was trading at 495.30. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 36.71, the open interest changed by 127 which increased total open position to 343
On 28 Nov PFC was trading at 494.00. The strike last trading price was 1.8, which was 1.80 higher than the previous day. The implied volatity was 37.45, the open interest changed by 222 which increased total open position to 222
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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 119.5 | 14.50 | - | 8 | -6 | 23 |
| 19 Dec | 480.45 | 105 | 11.00 | - | 2 | 0 | 31 |
| 18 Dec | 487.10 | 94 | 29.25 | - | 1 | 0 | 32 |
| 17 Dec | 498.40 | 64.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 507.10 | 64.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 504.25 | 64.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 507.75 | 64.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Dec | 513.00 | 64.75 | 1.75 | - | 4 | 3 | 32 |
| 10 Dec | 517.15 | 63 | 0.00 | 0.00 | 0 | 5 | 0 |
| 9 Dec | 515.35 | 63 | -0.50 | 31.77 | 10 | 0 | 24 |
| 6 Dec | 513.75 | 63.5 | -6.40 | - | 8 | 3 | 23 |
| 5 Dec | 512.20 | 69.9 | -1.65 | 51.65 | 1 | 0 | 20 |
| 4 Dec | 510.00 | 71.55 | -11.05 | 46.99 | 30 | 19 | 20 |
| 3 Dec | 501.15 | 82.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 495.75 | 82.6 | 1.90 | 42.34 | 3 | 0 | 1 |
| 29 Nov | 495.30 | 80.7 | -33.55 | 29.13 | 2 | 0 | 0 |
| 28 Nov | 494.00 | 114.25 | 114.25 | - | 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 580 expiring on 26DEC2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 119.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 23
On 19 Dec PFC was trading at 480.45. The strike last trading price was 105, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Dec PFC was trading at 487.10. The strike last trading price was 94, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Dec PFC was trading at 498.40. The strike last trading price was 64.75, 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 64.75, 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 Dec PFC was trading at 504.25. The strike last trading price was 64.75, 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 Dec PFC was trading at 507.75. The strike last trading price was 64.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec PFC was trading at 513.00. The strike last trading price was 64.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32
On 10 Dec PFC was trading at 517.15. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 9 Dec PFC was trading at 515.35. The strike last trading price was 63, which was -0.50 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 24
On 6 Dec PFC was trading at 513.75. The strike last trading price was 63.5, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23
On 5 Dec PFC was trading at 512.20. The strike last trading price was 69.9, which was -1.65 lower than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 20
On 4 Dec PFC was trading at 510.00. The strike last trading price was 71.55, which was -11.05 lower than the previous day. The implied volatity was 46.99, the open interest changed by 19 which increased total open position to 20
On 3 Dec PFC was trading at 501.15. The strike last trading price was 82.6, 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 2 Dec PFC was trading at 495.75. The strike last trading price was 82.6, which was 1.90 higher than the previous day. The implied volatity was 42.34, the open interest changed by 0 which decreased total open position to 1
On 29 Nov PFC was trading at 495.30. The strike last trading price was 80.7, which was -33.55 lower than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PFC was trading at 494.00. The strike last trading price was 114.25, which was 114.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
