PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 115 | 0.00 | 0 | 7,800 | 0 | ||||
| 29 Aug | 554.45 | 115 | 32.30 | 7,800 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 539.25 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 536.45 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 514.40 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 514.80 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 517.50 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 515.65 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 521.20 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 504.95 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 504.25 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 484.65 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 482.65 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 496.65 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 500.65 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 474.05 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 82.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 82.7 | 82.70 | 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 | ||||
| 4 Jul | 533.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 531.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 501.25 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 440 expiring on 26SEP2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 115, 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 115, 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 115, 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 115, 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 115, 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 115, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 0
On 29 Aug PFC was trading at 554.45. The strike last trading price was 115, which was 32.30 higher 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 82.7, 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 27 Aug PFC was trading at 536.45. The strike last trading price was 82.7, 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 26 Aug PFC was trading at 514.40. The strike last trading price was 82.7, 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 23 Aug PFC was trading at 514.80. The strike last trading price was 82.7, 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 22 Aug PFC was trading at 517.50. The strike last trading price was 82.7, 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 21 Aug PFC was trading at 515.65. The strike last trading price was 82.7, 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 20 Aug PFC was trading at 521.20. The strike last trading price was 82.7, 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 19 Aug PFC was trading at 504.95. The strike last trading price was 82.7, 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 16 Aug PFC was trading at 504.25. The strike last trading price was 82.7, 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 14 Aug PFC was trading at 484.65. The strike last trading price was 82.7, 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 13 Aug PFC was trading at 482.65. The strike last trading price was 82.7, 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 82.7, 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 9 Aug PFC was trading at 500.65. The strike last trading price was 82.7, 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 82.7, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 82.7, 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 6 Aug PFC was trading at 474.05. The strike last trading price was 82.7, 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 5 Aug PFC was trading at 498.05. The strike last trading price was 82.7, 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 2 Aug PFC was trading at 526.30. The strike last trading price was 82.7, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 82.7, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 82.7, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 82.7, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 82.7, which was 82.70 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 4 Jul PFC was trading at 533.65. 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 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 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 Jul PFC was trading at 501.25. 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 440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 1.35 | 0.60 | 50,700 | 3,900 | 3,34,100 |
| 5 Sept | 558.25 | 0.75 | -0.25 | 45,500 | -15,600 | 3,30,200 |
| 4 Sept | 555.30 | 1 | 0.20 | 65,000 | -15,600 | 3,44,500 |
| 3 Sept | 558.85 | 0.8 | -0.35 | 1,13,100 | -14,300 | 3,57,500 |
| 2 Sept | 547.15 | 1.15 | 0.10 | 94,900 | 40,300 | 3,71,800 |
| 30 Aug | 549.55 | 1.05 | -0.10 | 1,04,000 | 45,500 | 3,31,500 |
| 29 Aug | 554.45 | 1.15 | -0.15 | 45,500 | -13,000 | 2,86,000 |
| 28 Aug | 539.25 | 1.3 | 0.05 | 41,600 | 15,600 | 2,96,400 |
| 27 Aug | 536.45 | 1.25 | -0.40 | 1,79,400 | 54,600 | 2,75,600 |
| 26 Aug | 514.40 | 1.65 | -0.35 | 19,500 | 1,300 | 2,19,700 |
| 23 Aug | 514.80 | 2 | 0.10 | 57,200 | 6,500 | 2,17,100 |
| 22 Aug | 517.50 | 1.9 | -0.20 | 52,000 | 2,600 | 2,10,600 |
| 21 Aug | 515.65 | 2.1 | -0.25 | 44,200 | 7,800 | 2,08,000 |
| 20 Aug | 521.20 | 2.35 | -1.25 | 1,27,400 | -14,300 | 1,98,900 |
| 19 Aug | 504.95 | 3.6 | -0.40 | 2,04,100 | 97,500 | 2,13,200 |
| 16 Aug | 504.25 | 4 | -4.30 | 48,100 | 10,400 | 1,17,000 |
| 14 Aug | 484.65 | 8.3 | -1.30 | 16,900 | 3,900 | 1,05,300 |
| 13 Aug | 482.65 | 9.6 | 3.60 | 50,700 | 10,400 | 93,600 |
| 12 Aug | 496.65 | 6 | -0.70 | 2,600 | 0 | 81,900 |
| 9 Aug | 500.65 | 6.7 | -1.35 | 2,600 | 0 | 81,900 |
| 8 Aug | 492.15 | 8.05 | -1.10 | 9,100 | 0 | 0 |
| 7 Aug | 492.45 | 9.15 | -6.60 | 83,200 | 53,300 | 80,600 |
| 6 Aug | 474.05 | 15.75 | 6.15 | 16,900 | 2,600 | 22,100 |
| 5 Aug | 498.05 | 9.6 | -25.40 | 22,100 | 19,500 | 19,500 |
| 2 Aug | 526.30 | 35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 35 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 547.60 | 35 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 35 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 558.00 | 35 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 35 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 531.05 | 35 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 35 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 501.25 | 35 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 440 expiring on 26SEP2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 334100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 330200
On 4 Sept PFC was trading at 555.30. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 344500
On 3 Sept PFC was trading at 558.85. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 357500
On 2 Sept PFC was trading at 547.15. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 371800
On 30 Aug PFC was trading at 549.55. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 331500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 286000
On 28 Aug PFC was trading at 539.25. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 296400
On 27 Aug PFC was trading at 536.45. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 275600
On 26 Aug PFC was trading at 514.40. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 219700
On 23 Aug PFC was trading at 514.80. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 217100
On 22 Aug PFC was trading at 517.50. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 210600
On 21 Aug PFC was trading at 515.65. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 208000
On 20 Aug PFC was trading at 521.20. The strike last trading price was 2.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 198900
On 19 Aug PFC was trading at 504.95. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 213200
On 16 Aug PFC was trading at 504.25. The strike last trading price was 4, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 117000
On 14 Aug PFC was trading at 484.65. The strike last trading price was 8.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 105300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 9.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 93600
On 12 Aug PFC was trading at 496.65. The strike last trading price was 6, 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 81900
On 9 Aug PFC was trading at 500.65. The strike last trading price was 6.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 8 Aug PFC was trading at 492.15. The strike last trading price was 8.05, which was -1.10 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 9.15, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 80600
On 6 Aug PFC was trading at 474.05. The strike last trading price was 15.75, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 22100
On 5 Aug PFC was trading at 498.05. The strike last trading price was 9.6, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 2 Aug PFC was trading at 526.30. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 Jul PFC was trading at 533.65. The strike last trading price was 35, 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 35, 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 35, 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 Jul PFC was trading at 501.25. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0