PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 74.15 | 2.65 | 14,300 | -13,000 | 1,40,400 | ||||
| 17 Oct | 469.45 | 71.5 | -12.50 | 19,500 | 2,600 | 1,53,400 | ||||
| 16 Oct | 479.20 | 84 | 5.65 | 1,300 | 0 | 1,50,800 | ||||
| 15 Oct | 476.75 | 78.35 | 3.35 | 3,900 | 1,300 | 1,49,500 | ||||
| 14 Oct | 473.60 | 75 | 5.50 | 6,500 | 0 | 1,49,500 | ||||
| 11 Oct | 467.85 | 69.5 | -5.50 | 20,800 | -2,600 | 1,49,500 | ||||
| 10 Oct | 471.95 | 75 | -0.50 | 11,700 | 1,300 | 1,52,100 | ||||
| 9 Oct | 470.80 | 75.5 | 7.50 | 66,300 | 5,200 | 1,49,500 | ||||
| 8 Oct | 465.85 | 68 | 21.25 | 1,40,400 | 50,700 | 1,46,900 | ||||
| 7 Oct | 438.65 | 46.75 | -27.80 | 1,11,800 | 26,000 | 96,200 | ||||
| 4 Oct | 463.35 | 74.55 | -0.10 | 49,400 | 20,800 | 70,200 | ||||
| 3 Oct | 467.55 | 74.65 | -31.35 | 23,400 | 3,900 | 50,700 | ||||
| 1 Oct | 494.10 | 106 | 5.00 | 6,500 | 2,600 | 46,800 | ||||
| 30 Sept | 488.05 | 101 | 0.00 | 2,600 | 1,300 | 42,900 | ||||
| 27 Sept | 493.85 | 101 | 14.00 | 11,700 | 5,200 | 40,300 | ||||
| 26 Sept | 480.45 | 87 | -6.50 | 35,100 | 14,300 | 35,100 | ||||
| 25 Sept | 483.45 | 93.5 | -1.75 | 1,300 | 0 | 19,500 | ||||
| 24 Sept | 489.95 | 95.25 | 0.25 | 3,900 | 1,300 | 16,900 | ||||
| 23 Sept | 491.20 | 95 | 7.00 | 3,900 | 1,300 | 14,300 | ||||
| 20 Sept | 481.90 | 88 | -58.00 | 15,600 | 13,000 | 13,000 | ||||
| 19 Sept | 480.70 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 492.05 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 482.45 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 491.05 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 499.50 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 506.30 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 501.40 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 510.75 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 545.30 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 554.45 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 539.25 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 536.45 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 514.40 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 514.80 | 146 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 517.50 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 515.65 | 146 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 521.20 | 146 | 146.00 | 0 | 0 | 0 | ||||
| 19 Aug | 504.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 504.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 482.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 496.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 474.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 400 expiring on 31OCT2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 74.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 140400
On 17 Oct PFC was trading at 469.45. The strike last trading price was 71.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 153400
On 16 Oct PFC was trading at 479.20. The strike last trading price was 84, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150800
On 15 Oct PFC was trading at 476.75. The strike last trading price was 78.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 149500
On 14 Oct PFC was trading at 473.60. The strike last trading price was 75, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149500
On 11 Oct PFC was trading at 467.85. The strike last trading price was 69.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 149500
On 10 Oct PFC was trading at 471.95. The strike last trading price was 75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 152100
On 9 Oct PFC was trading at 470.80. The strike last trading price was 75.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 149500
On 8 Oct PFC was trading at 465.85. The strike last trading price was 68, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 146900
On 7 Oct PFC was trading at 438.65. The strike last trading price was 46.75, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 96200
On 4 Oct PFC was trading at 463.35. The strike last trading price was 74.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 70200
On 3 Oct PFC was trading at 467.55. The strike last trading price was 74.65, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 50700
On 1 Oct PFC was trading at 494.10. The strike last trading price was 106, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 46800
On 30 Sept PFC was trading at 488.05. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 42900
On 27 Sept PFC was trading at 493.85. The strike last trading price was 101, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 40300
On 26 Sept PFC was trading at 480.45. The strike last trading price was 87, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 35100
On 25 Sept PFC was trading at 483.45. The strike last trading price was 93.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 24 Sept PFC was trading at 489.95. The strike last trading price was 95.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 16900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 95, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 14300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 88, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 19 Sept PFC was trading at 480.70. The strike last trading price was 146, 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 Sept PFC was trading at 492.05. The strike last trading price was 146, 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 17 Sept PFC was trading at 482.45. The strike last trading price was 146, 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 16 Sept PFC was trading at 491.05. The strike last trading price was 146, 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 13 Sept PFC was trading at 499.50. The strike last trading price was 146, 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 12 Sept PFC was trading at 506.30. The strike last trading price was 146, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 146, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 146, 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 9 Sept PFC was trading at 523.60. The strike last trading price was 146, 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 6 Sept PFC was trading at 545.30. The strike last trading price was 146, 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 5 Sept PFC was trading at 558.25. The strike last trading price was 146, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 146, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 146, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 146, 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 30 Aug PFC was trading at 549.55. The strike last trading price was 146, 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 29 Aug PFC was trading at 554.45. The strike last trading price was 146, 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 28 Aug PFC was trading at 539.25. The strike last trading price was 146, 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 27 Aug PFC was trading at 536.45. The strike last trading price was 146, 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 26 Aug PFC was trading at 514.40. The strike last trading price was 146, 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 23 Aug PFC was trading at 514.80. The strike last trading price was 146, 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 22 Aug PFC was trading at 517.50. The strike last trading price was 146, 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 Aug PFC was trading at 515.65. The strike last trading price was 146, 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 Aug PFC was trading at 521.20. The strike last trading price was 146, which was 146.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug PFC was trading at 504.95. 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 0 which decreased total open position to 0
On 16 Aug PFC was trading at 504.25. 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 0 which decreased total open position to 0
On 13 Aug PFC was trading at 482.65. 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 0 which decreased total open position to 0
On 12 Aug PFC was trading at 496.65. 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 0 which decreased total open position to 0
On 8 Aug PFC was trading at 492.15. 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 0 which decreased total open position to 0
On 7 Aug PFC was trading at 492.45. 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 0 which decreased total open position to 0
On 6 Aug PFC was trading at 474.05. 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 0 which decreased total open position to 0
On 5 Aug PFC was trading at 498.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PFC 400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 472.15 | 0.55 | -0.15 | 3,08,100 | -20,800 | 14,13,100 |
| 17 Oct | 469.45 | 0.7 | 0.30 | 2,70,400 | -39,000 | 14,27,400 |
| 16 Oct | 479.20 | 0.4 | -0.30 | 4,03,000 | -1,79,400 | 14,66,400 |
| 15 Oct | 476.75 | 0.7 | 0.00 | 3,41,900 | -1,05,300 | 16,54,900 |
| 14 Oct | 473.60 | 0.7 | -0.40 | 3,90,000 | -71,500 | 17,60,200 |
| 11 Oct | 467.85 | 1.1 | -0.20 | 4,88,800 | -10,400 | 18,30,400 |
| 10 Oct | 471.95 | 1.3 | -0.15 | 3,82,200 | -36,400 | 18,39,500 |
| 9 Oct | 470.80 | 1.45 | -0.85 | 12,96,100 | -98,800 | 18,78,500 |
| 8 Oct | 465.85 | 2.3 | -4.20 | 40,98,900 | -1,92,400 | 19,91,600 |
| 7 Oct | 438.65 | 6.5 | 4.00 | 52,63,700 | 7,48,800 | 21,94,400 |
| 4 Oct | 463.35 | 2.5 | -0.35 | 23,53,000 | -89,700 | 14,56,000 |
| 3 Oct | 467.55 | 2.85 | 1.70 | 24,11,500 | 5,34,300 | 15,43,100 |
| 1 Oct | 494.10 | 1.15 | -0.35 | 3,57,500 | 67,600 | 10,04,900 |
| 30 Sept | 488.05 | 1.5 | 0.25 | 4,19,900 | 5,200 | 9,39,900 |
| 27 Sept | 493.85 | 1.25 | -0.65 | 6,56,500 | 1,91,100 | 9,49,000 |
| 26 Sept | 480.45 | 1.9 | 0.25 | 4,90,100 | 1,74,200 | 7,59,200 |
| 25 Sept | 483.45 | 1.65 | 0.20 | 1,33,900 | 37,700 | 5,83,700 |
| 24 Sept | 489.95 | 1.45 | 0.00 | 65,000 | 24,700 | 5,46,000 |
| 23 Sept | 491.20 | 1.45 | -0.85 | 2,31,400 | 1,04,000 | 5,20,000 |
| 20 Sept | 481.90 | 2.3 | -0.15 | 3,04,200 | 49,400 | 4,16,000 |
| 19 Sept | 480.70 | 2.45 | 0.55 | 11,36,200 | 3,900 | 3,67,900 |
| 18 Sept | 492.05 | 1.9 | -0.30 | 1,46,900 | 39,000 | 3,62,700 |
| 17 Sept | 482.45 | 2.2 | 0.35 | 4,86,200 | 97,500 | 3,23,700 |
| 16 Sept | 491.05 | 1.85 | 0.20 | 85,800 | 36,400 | 2,24,900 |
| 13 Sept | 499.50 | 1.65 | -0.15 | 36,400 | 2,600 | 1,82,000 |
| 12 Sept | 506.30 | 1.8 | -0.55 | 67,600 | 9,100 | 1,79,400 |
| 11 Sept | 501.40 | 2.35 | 0.35 | 29,900 | 5,200 | 1,70,300 |
| 10 Sept | 510.75 | 2 | -0.20 | 74,100 | 27,300 | 1,65,100 |
| 9 Sept | 523.60 | 2.2 | 0.25 | 28,600 | 15,600 | 1,39,100 |
| 6 Sept | 545.30 | 1.95 | 0.50 | 54,600 | 2,600 | 1,23,500 |
| 5 Sept | 558.25 | 1.45 | -0.15 | 42,900 | 2,600 | 1,19,600 |
| 4 Sept | 555.30 | 1.6 | -0.15 | 9,100 | 5,200 | 1,17,000 |
| 3 Sept | 558.85 | 1.75 | 0.05 | 3,900 | 0 | 1,10,500 |
| 2 Sept | 547.15 | 1.7 | -0.25 | 13,000 | 0 | 1,10,500 |
| 30 Aug | 549.55 | 1.95 | 0.25 | 20,800 | 16,900 | 1,10,500 |
| 29 Aug | 554.45 | 1.7 | 0.10 | 6,500 | 5,200 | 92,300 |
| 28 Aug | 539.25 | 1.6 | -0.30 | 9,100 | 6,500 | 87,100 |
| 27 Aug | 536.45 | 1.9 | -0.95 | 24,700 | 11,700 | 79,300 |
| 26 Aug | 514.40 | 2.85 | 0.00 | 1,300 | 0 | 66,300 |
| 23 Aug | 514.80 | 2.85 | 1.30 | 44,200 | 1,300 | 65,000 |
| 22 Aug | 517.50 | 1.55 | -1.95 | 6,500 | 1,300 | 59,800 |
| 21 Aug | 515.65 | 3.5 | -0.70 | 2,600 | 0 | 57,200 |
| 20 Aug | 521.20 | 4.2 | -0.30 | 6,500 | 2,600 | 57,200 |
| 19 Aug | 504.95 | 4.5 | -0.45 | 24,700 | -11,700 | 53,300 |
| 16 Aug | 504.25 | 4.95 | -2.05 | 53,300 | 32,500 | 65,000 |
| 13 Aug | 482.65 | 7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 7 | 0.00 | 1,300 | 0 | 32,500 |
| 7 Aug | 492.45 | 7 | -3.00 | 1,300 | 0 | 33,800 |
| 6 Aug | 474.05 | 10 | 10.00 | 35,100 | 32,500 | 32,500 |
| 5 Aug | 498.05 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 400 expiring on 31OCT2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 1413100
On 17 Oct PFC was trading at 469.45. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1427400
On 16 Oct PFC was trading at 479.20. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -179400 which decreased total open position to 1466400
On 15 Oct PFC was trading at 476.75. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105300 which decreased total open position to 1654900
On 14 Oct PFC was trading at 473.60. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 1760200
On 11 Oct PFC was trading at 467.85. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 1830400
On 10 Oct PFC was trading at 471.95. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1839500
On 9 Oct PFC was trading at 470.80. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -98800 which decreased total open position to 1878500
On 8 Oct PFC was trading at 465.85. The strike last trading price was 2.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -192400 which decreased total open position to 1991600
On 7 Oct PFC was trading at 438.65. The strike last trading price was 6.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 748800 which increased total open position to 2194400
On 4 Oct PFC was trading at 463.35. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -89700 which decreased total open position to 1456000
On 3 Oct PFC was trading at 467.55. The strike last trading price was 2.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 534300 which increased total open position to 1543100
On 1 Oct PFC was trading at 494.10. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 1004900
On 30 Sept PFC was trading at 488.05. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 939900
On 27 Sept PFC was trading at 493.85. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 191100 which increased total open position to 949000
On 26 Sept PFC was trading at 480.45. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 174200 which increased total open position to 759200
On 25 Sept PFC was trading at 483.45. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 583700
On 24 Sept PFC was trading at 489.95. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 546000
On 23 Sept PFC was trading at 491.20. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 520000
On 20 Sept PFC was trading at 481.90. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 416000
On 19 Sept PFC was trading at 480.70. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 367900
On 18 Sept PFC was trading at 492.05. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 362700
On 17 Sept PFC was trading at 482.45. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 323700
On 16 Sept PFC was trading at 491.05. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 224900
On 13 Sept PFC was trading at 499.50. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 182000
On 12 Sept PFC was trading at 506.30. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 179400
On 11 Sept PFC was trading at 501.40. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 170300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 165100
On 9 Sept PFC was trading at 523.60. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 139100
On 6 Sept PFC was trading at 545.30. The strike last trading price was 1.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 123500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 119600
On 4 Sept PFC was trading at 555.30. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 117000
On 3 Sept PFC was trading at 558.85. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110500
On 2 Sept PFC was trading at 547.15. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110500
On 30 Aug PFC was trading at 549.55. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 110500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 92300
On 28 Aug PFC was trading at 539.25. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 87100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 79300
On 26 Aug PFC was trading at 514.40. The strike last trading price was 2.85, 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 66300
On 23 Aug PFC was trading at 514.80. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 65000
On 22 Aug PFC was trading at 517.50. The strike last trading price was 1.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 59800
On 21 Aug PFC was trading at 515.65. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 4.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 57200
On 19 Aug PFC was trading at 504.95. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 53300
On 16 Aug PFC was trading at 504.25. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 65000
On 13 Aug PFC was trading at 482.65. The strike last trading price was 7, 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 12 Aug PFC was trading at 496.65. The strike last trading price was 7, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 7, 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 32500
On 7 Aug PFC was trading at 492.45. The strike last trading price was 7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33800
On 6 Aug PFC was trading at 474.05. The strike last trading price was 10, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 32500
On 5 Aug PFC was trading at 498.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
