PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Sep 2024 04:12 PM IST
| PFC 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 492.05 | 67.5 | 0.00 | 0 | 2,600 | 0 | ||||
| 17 Sept | 482.45 | 67.5 | -37.50 | 3,900 | 2,600 | 6,500 | ||||
| 16 Sept | 491.05 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 499.50 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 506.30 | 105 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 501.40 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 510.75 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 545.30 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 554.45 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 539.25 | 105 | 0.00 | 0 | 3,900 | 0 | ||||
| 27 Aug | 536.45 | 105 | 10.45 | 3,900 | 0 | 0 | ||||
| 26 Aug | 514.40 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 514.80 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 517.50 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 515.65 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 521.20 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 504.95 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 504.25 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 484.65 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 482.65 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 496.65 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 500.65 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 474.05 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 94.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 94.55 | 94.55 | 0 | 0 | 0 | ||||
| 18 Jul | 547.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 549.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 558.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 531.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 420 expiring on 26SEP2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 17 Sept PFC was trading at 482.45. The strike last trading price was 67.5, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 6500
On 16 Sept PFC was trading at 491.05. The strike last trading price was 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 27 Aug PFC was trading at 536.45. The strike last trading price was 105, which was 10.45 higher 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 Aug PFC was trading at 504.95. The strike last trading price was 94.55, 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 94.55, 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 Aug PFC was trading at 484.65. The strike last trading price was 94.55, 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 94.55, 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 94.55, 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 Aug PFC was trading at 500.65. The strike last trading price was 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 Aug PFC was trading at 526.30. The strike last trading price was 94.55, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 94.55, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 94.55, 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 Jul PFC was trading at 554.70. The strike last trading price was 94.55, 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 Jul PFC was trading at 552.85. The strike last trading price was 94.55, which was 94.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul PFC was trading at 547.60. 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 0 which decreased total open position to 0
On 16 Jul PFC was trading at 549.55. 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 0 which decreased total open position to 0
On 15 Jul PFC was trading at 558.00. 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 3 Jul PFC was trading at 531.05. 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 2 Jul PFC was trading at 502.65. 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 420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 492.05 | 0.45 | -0.35 | 2,05,400 | -27,300 | 1,83,300 |
| 17 Sept | 482.45 | 0.8 | 0.10 | 3,44,500 | 1,02,700 | 2,10,600 |
| 16 Sept | 491.05 | 0.7 | 0.10 | 1,54,700 | 7,800 | 1,09,200 |
| 13 Sept | 499.50 | 0.6 | -0.10 | 44,200 | -5,200 | 1,01,400 |
| 12 Sept | 506.30 | 0.7 | -0.45 | 1,40,400 | 23,400 | 1,11,800 |
| 11 Sept | 501.40 | 1.15 | 0.15 | 74,100 | 16,900 | 88,400 |
| 10 Sept | 510.75 | 1 | 0.10 | 66,300 | 19,500 | 65,000 |
| 9 Sept | 523.60 | 0.9 | 0.10 | 59,800 | 35,100 | 45,500 |
| 6 Sept | 545.30 | 0.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 0.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 0.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 0.8 | 0.00 | 0 | 5,200 | 0 |
| 2 Sept | 547.15 | 0.8 | 0.00 | 5,200 | 2,600 | 7,800 |
| 30 Aug | 549.55 | 0.8 | 0.10 | 1,300 | 0 | 3,900 |
| 29 Aug | 554.45 | 0.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 539.25 | 0.7 | 0.00 | 0 | 3,900 | 0 |
| 27 Aug | 536.45 | 0.7 | -26.50 | 7,800 | 3,900 | 3,900 |
| 26 Aug | 514.40 | 27.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 514.80 | 27.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 517.50 | 27.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 515.65 | 27.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 521.20 | 27.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 504.95 | 27.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 504.25 | 27.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 484.65 | 27.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 482.65 | 27.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 27.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 27.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 27.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 27.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 27.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 27.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 27.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 27.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 27.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 27.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 27.2 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 547.60 | 27.2 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 27.2 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 558.00 | 27.2 | 27.20 | 0 | 0 | 0 |
| 3 Jul | 531.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 420 expiring on 26SEP2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 183300
On 17 Sept PFC was trading at 482.45. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 210600
On 16 Sept PFC was trading at 491.05. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 109200
On 13 Sept PFC was trading at 499.50. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 101400
On 12 Sept PFC was trading at 506.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 111800
On 11 Sept PFC was trading at 501.40. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 88400
On 10 Sept PFC was trading at 510.75. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 65000
On 9 Sept PFC was trading at 523.60. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 45500
On 6 Sept PFC was trading at 545.30. The strike last trading price was 0.8, 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 0.8, 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 0.8, 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 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 2 Sept PFC was trading at 547.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7800
On 30 Aug PFC was trading at 549.55. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 29 Aug PFC was trading at 554.45. 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 0 which decreased total open position to 0
On 28 Aug PFC was trading at 539.25. 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 3900 which increased total open position to 0
On 27 Aug PFC was trading at 536.45. The strike last trading price was 0.7, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 26 Aug PFC was trading at 514.40. The strike last trading price was 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 Aug PFC was trading at 504.95. The strike last trading price was 27.2, 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 27.2, 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 Aug PFC was trading at 484.65. The strike last trading price was 27.2, 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 27.2, 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 27.2, 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 Aug PFC was trading at 500.65. The strike last trading price was 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 Aug PFC was trading at 526.30. The strike last trading price was 27.2, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 27.2, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 27.2, 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 Jul PFC was trading at 554.70. The strike last trading price was 27.2, 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 Jul PFC was trading at 552.85. The strike last trading price was 27.2, 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 Jul PFC was trading at 547.60. The strike last trading price was 27.2, 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 Jul PFC was trading at 549.55. The strike last trading price was 27.2, 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 15 Jul PFC was trading at 558.00. The strike last trading price was 27.2, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul PFC was trading at 531.05. 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 2 Jul PFC was trading at 502.65. 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