PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 545.30 | 99 | -19.00 | 1,300 | 0 | 1,00,100 | ||||
| 5 Sept | 558.25 | 118 | 15.00 | 1,300 | 0 | 1,01,400 | ||||
| 4 Sept | 555.30 | 103 | -2.90 | 2,600 | 0 | 1,00,100 | ||||
| 3 Sept | 558.85 | 105.9 | -0.10 | 2,600 | 1,300 | 1,01,400 | ||||
| 2 Sept | 547.15 | 106 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 106 | 0.00 | 0 | -5,200 | 0 | ||||
| 29 Aug | 554.45 | 106 | 15.85 | 29,900 | -5,200 | 1,00,100 | ||||
| 28 Aug | 539.25 | 90.15 | 3.85 | 61,100 | 48,100 | 1,05,300 | ||||
| 27 Aug | 536.45 | 86.3 | 16.50 | 57,200 | 32,500 | 59,800 | ||||
| 26 Aug | 514.40 | 69.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 514.80 | 69.8 | 0.00 | 0 | 10,400 | 0 | ||||
| 22 Aug | 517.50 | 69.8 | -5.20 | 35,100 | -2,600 | 14,300 | ||||
| 21 Aug | 515.65 | 75 | 0.00 | 0 | 11,700 | 0 | ||||
| 20 Aug | 521.20 | 75 | 30.00 | 15,600 | 3,900 | 9,100 | ||||
| 19 Aug | 504.95 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 504.25 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 484.65 | 45 | -15.90 | 1,300 | 0 | 5,200 | ||||
| 13 Aug | 482.65 | 60.9 | 0.00 | 0 | 5,200 | 0 | ||||
| 12 Aug | 496.65 | 60.9 | -37.90 | 5,200 | 0 | 0 | ||||
| 9 Aug | 500.65 | 98.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 98.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 98.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 474.05 | 98.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 98.8 | 98.80 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 450 expiring on 26SEP2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 99, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 118, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101400
On 4 Sept PFC was trading at 555.30. The strike last trading price was 103, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100100
On 3 Sept PFC was trading at 558.85. The strike last trading price was 105.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 101400
On 2 Sept PFC was trading at 547.15. The strike last trading price was 106, 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 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 0
On 29 Aug PFC was trading at 554.45. The strike last trading price was 106, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 100100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 90.15, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 105300
On 27 Aug PFC was trading at 536.45. The strike last trading price was 86.3, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 59800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 69.8, 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 23 Aug PFC was trading at 514.80. The strike last trading price was 69.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 0
On 22 Aug PFC was trading at 517.50. The strike last trading price was 69.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 14300
On 21 Aug PFC was trading at 515.65. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 0
On 20 Aug PFC was trading at 521.20. The strike last trading price was 75, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 9100
On 19 Aug PFC was trading at 504.95. The strike last trading price was 45, 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 45, 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 45, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 13 Aug PFC was trading at 482.65. The strike last trading price was 60.9, 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 12 Aug PFC was trading at 496.65. The strike last trading price was 60.9, which was -37.90 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 98.8, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 98.8, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 98.8, 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 6 Aug PFC was trading at 474.05. The strike last trading price was 98.8, 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 Aug PFC was trading at 498.05. The strike last trading price was 98.8, which was 98.80 higher 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 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 Aug PFC was trading at 542.85. 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 31 Jul PFC was trading at 556.80. 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 30 Jul PFC was trading at 554.70. 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 29 Jul PFC was trading at 552.85. 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 450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 1.7 | 0.80 | 1,78,100 | 18,200 | 4,97,900 |
| 5 Sept | 558.25 | 0.9 | -0.30 | 1,07,900 | -10,400 | 4,81,000 |
| 4 Sept | 555.30 | 1.2 | 0.25 | 96,200 | 27,300 | 4,90,100 |
| 3 Sept | 558.85 | 0.95 | -0.30 | 1,97,600 | -58,500 | 4,62,800 |
| 2 Sept | 547.15 | 1.25 | -0.20 | 2,02,800 | 11,700 | 5,26,500 |
| 30 Aug | 549.55 | 1.45 | -0.05 | 2,83,400 | 1,24,800 | 5,16,100 |
| 29 Aug | 554.45 | 1.5 | 0.00 | 1,49,500 | 24,700 | 3,90,000 |
| 28 Aug | 539.25 | 1.5 | 0.10 | 2,00,200 | 50,700 | 3,65,300 |
| 27 Aug | 536.45 | 1.4 | -0.95 | 4,35,500 | -24,700 | 3,13,300 |
| 26 Aug | 514.40 | 2.35 | -0.45 | 1,32,600 | 31,200 | 3,35,400 |
| 23 Aug | 514.80 | 2.8 | 0.20 | 2,15,800 | 18,200 | 3,02,900 |
| 22 Aug | 517.50 | 2.6 | -0.25 | 2,00,200 | 1,06,600 | 2,86,000 |
| 21 Aug | 515.65 | 2.85 | -0.15 | 71,500 | 23,400 | 1,80,700 |
| 20 Aug | 521.20 | 3 | -1.85 | 2,86,000 | -15,600 | 1,57,300 |
| 19 Aug | 504.95 | 4.85 | -0.45 | 2,67,800 | 75,400 | 1,78,100 |
| 16 Aug | 504.25 | 5.3 | -5.55 | 1,04,000 | 46,800 | 1,04,000 |
| 14 Aug | 484.65 | 10.85 | -1.50 | 18,200 | -1,300 | 57,200 |
| 13 Aug | 482.65 | 12.35 | 3.15 | 55,900 | 9,100 | 57,200 |
| 12 Aug | 496.65 | 9.2 | 0.60 | 53,300 | 27,300 | 44,200 |
| 9 Aug | 500.65 | 8.6 | -1.65 | 6,500 | 1,300 | 11,700 |
| 8 Aug | 492.15 | 10.25 | -1.70 | 9,100 | 7,800 | 9,100 |
| 7 Aug | 492.45 | 11.95 | -6.15 | 1,300 | 0 | 0 |
| 6 Aug | 474.05 | 18.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 18.1 | 18.10 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 450 expiring on 26SEP2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 1.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 497900
On 5 Sept PFC was trading at 558.25. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 481000
On 4 Sept PFC was trading at 555.30. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 490100
On 3 Sept PFC was trading at 558.85. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 462800
On 2 Sept PFC was trading at 547.15. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 526500
On 30 Aug PFC was trading at 549.55. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 516100
On 29 Aug PFC was trading at 554.45. The strike last trading price was 1.5, 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 390000
On 28 Aug PFC was trading at 539.25. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 365300
On 27 Aug PFC was trading at 536.45. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 313300
On 26 Aug PFC was trading at 514.40. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 335400
On 23 Aug PFC was trading at 514.80. The strike last trading price was 2.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 302900
On 22 Aug PFC was trading at 517.50. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 286000
On 21 Aug PFC was trading at 515.65. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 180700
On 20 Aug PFC was trading at 521.20. The strike last trading price was 3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 157300
On 19 Aug PFC was trading at 504.95. The strike last trading price was 4.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 178100
On 16 Aug PFC was trading at 504.25. The strike last trading price was 5.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 104000
On 14 Aug PFC was trading at 484.65. The strike last trading price was 10.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 57200
On 13 Aug PFC was trading at 482.65. The strike last trading price was 12.35, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 57200
On 12 Aug PFC was trading at 496.65. The strike last trading price was 9.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 44200
On 9 Aug PFC was trading at 500.65. The strike last trading price was 8.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 11700
On 8 Aug PFC was trading at 492.15. The strike last trading price was 10.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9100
On 7 Aug PFC was trading at 492.45. The strike last trading price was 11.95, which was -6.15 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 18.1, 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 18.1, which was 18.10 higher 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 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 Aug PFC was trading at 542.85. 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 31 Jul PFC was trading at 556.80. 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 30 Jul PFC was trading at 554.70. 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 29 Jul PFC was trading at 552.85. 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