PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 28.4 | 2.55 | 5,22,600 | -24,700 | 11,45,300 | ||||
| 17 Oct | 469.45 | 25.85 | -7.15 | 5,21,300 | -33,800 | 11,55,700 | ||||
|
|
||||||||||
| 16 Oct | 479.20 | 33 | -0.50 | 6,25,300 | -26,000 | 11,86,900 | ||||
| 15 Oct | 476.75 | 33.5 | 2.30 | 5,72,000 | -5,200 | 12,14,200 | ||||
| 14 Oct | 473.60 | 31.2 | 4.25 | 11,83,000 | -1,40,400 | 12,27,200 | ||||
| 11 Oct | 467.85 | 26.95 | -4.35 | 9,30,800 | -1,30,000 | 13,78,000 | ||||
| 10 Oct | 471.95 | 31.3 | 0.15 | 4,96,600 | 61,100 | 15,14,500 | ||||
| 9 Oct | 470.80 | 31.15 | 2.75 | 17,69,300 | -87,100 | 14,54,700 | ||||
| 8 Oct | 465.85 | 28.4 | 13.90 | 1,17,62,400 | 96,200 | 15,37,900 | ||||
| 7 Oct | 438.65 | 14.5 | -11.75 | 61,86,700 | 10,75,100 | 14,57,300 | ||||
| 4 Oct | 463.35 | 26.25 | -6.70 | 6,74,700 | 85,800 | 3,80,900 | ||||
| 3 Oct | 467.55 | 32.95 | -20.30 | 4,71,900 | 1,00,100 | 2,93,800 | ||||
| 1 Oct | 494.10 | 53.25 | 4.45 | 97,500 | 5,200 | 1,95,000 | ||||
| 30 Sept | 488.05 | 48.8 | -3.25 | 63,700 | -1,300 | 1,87,200 | ||||
| 27 Sept | 493.85 | 52.05 | 9.30 | 1,82,000 | 7,800 | 1,87,200 | ||||
| 26 Sept | 480.45 | 42.75 | -1.70 | 1,75,500 | 50,700 | 1,82,000 | ||||
| 25 Sept | 483.45 | 44.45 | -5.60 | 66,300 | 7,800 | 1,30,000 | ||||
| 24 Sept | 489.95 | 50.05 | -1.80 | 79,300 | 49,400 | 1,20,900 | ||||
| 23 Sept | 491.20 | 51.85 | 5.85 | 41,600 | 10,400 | 71,500 | ||||
| 20 Sept | 481.90 | 46 | 0.50 | 1,40,400 | 1,300 | 59,800 | ||||
| 19 Sept | 480.70 | 45.5 | -6.20 | 1,79,400 | -18,200 | 58,500 | ||||
| 18 Sept | 492.05 | 51.7 | 4.70 | 31,200 | 7,800 | 76,700 | ||||
| 17 Sept | 482.45 | 47 | -7.00 | 41,600 | 31,200 | 67,600 | ||||
| 16 Sept | 491.05 | 54 | -9.80 | 9,100 | 7,800 | 35,100 | ||||
| 13 Sept | 499.50 | 63.8 | -0.20 | 28,600 | 23,400 | 27,300 | ||||
| 12 Sept | 506.30 | 64 | 0.00 | 0 | 3,900 | 0 | ||||
| 11 Sept | 501.40 | 64 | -58.15 | 15,600 | 7,800 | 7,800 | ||||
| 10 Sept | 510.75 | 122.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 122.15 | 122.15 | 0 | 0 | 0 | ||||
| 6 Sept | 545.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 450 expiring on 31OCT2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 28.4, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 1145300
On 17 Oct PFC was trading at 469.45. The strike last trading price was 25.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 1155700
On 16 Oct PFC was trading at 479.20. The strike last trading price was 33, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 1186900
On 15 Oct PFC was trading at 476.75. The strike last trading price was 33.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 1214200
On 14 Oct PFC was trading at 473.60. The strike last trading price was 31.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -140400 which decreased total open position to 1227200
On 11 Oct PFC was trading at 467.85. The strike last trading price was 26.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 1378000
On 10 Oct PFC was trading at 471.95. The strike last trading price was 31.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 1514500
On 9 Oct PFC was trading at 470.80. The strike last trading price was 31.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -87100 which decreased total open position to 1454700
On 8 Oct PFC was trading at 465.85. The strike last trading price was 28.4, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 96200 which increased total open position to 1537900
On 7 Oct PFC was trading at 438.65. The strike last trading price was 14.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1075100 which increased total open position to 1457300
On 4 Oct PFC was trading at 463.35. The strike last trading price was 26.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 380900
On 3 Oct PFC was trading at 467.55. The strike last trading price was 32.95, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 293800
On 1 Oct PFC was trading at 494.10. The strike last trading price was 53.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 195000
On 30 Sept PFC was trading at 488.05. The strike last trading price was 48.8, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 187200
On 27 Sept PFC was trading at 493.85. The strike last trading price was 52.05, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 187200
On 26 Sept PFC was trading at 480.45. The strike last trading price was 42.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 182000
On 25 Sept PFC was trading at 483.45. The strike last trading price was 44.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 130000
On 24 Sept PFC was trading at 489.95. The strike last trading price was 50.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 120900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 51.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 71500
On 20 Sept PFC was trading at 481.90. The strike last trading price was 46, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 59800
On 19 Sept PFC was trading at 480.70. The strike last trading price was 45.5, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 58500
On 18 Sept PFC was trading at 492.05. The strike last trading price was 51.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 76700
On 17 Sept PFC was trading at 482.45. The strike last trading price was 47, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 67600
On 16 Sept PFC was trading at 491.05. The strike last trading price was 54, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 35100
On 13 Sept PFC was trading at 499.50. The strike last trading price was 63.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 27300
On 12 Sept PFC was trading at 506.30. The strike last trading price was 64, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 64, which was -58.15 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 10 Sept PFC was trading at 510.75. The strike last trading price was 122.15, 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 122.15, which was 122.15 higher 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 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 Sept PFC was trading at 558.25. 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 4 Sept PFC was trading at 555.30. 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 3 Sept PFC was trading at 558.85. 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 2 Sept PFC was trading at 547.15. 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 30 Aug PFC was trading at 549.55. 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 |
| 18 Oct | 472.15 | 3.85 | -1.65 | 35,80,200 | 1,06,600 | 26,27,300 |
| 17 Oct | 469.45 | 5.5 | 2.15 | 25,98,700 | -1,95,000 | 25,59,700 |
| 16 Oct | 479.20 | 3.35 | -0.55 | 24,90,800 | -2,96,400 | 27,59,900 |
| 15 Oct | 476.75 | 3.9 | -0.70 | 18,98,000 | 65,000 | 30,64,100 |
| 14 Oct | 473.60 | 4.6 | -2.00 | 20,70,900 | 40,300 | 30,03,000 |
| 11 Oct | 467.85 | 6.6 | 0.00 | 22,81,500 | 61,100 | 29,71,800 |
| 10 Oct | 471.95 | 6.6 | -0.85 | 26,18,200 | 2,10,600 | 29,09,400 |
| 9 Oct | 470.80 | 7.45 | -2.65 | 43,84,900 | 2,97,700 | 26,98,800 |
| 8 Oct | 465.85 | 10.1 | -13.50 | 98,94,300 | -33,800 | 23,73,800 |
| 7 Oct | 438.65 | 23.6 | 11.05 | 64,16,800 | 3,30,200 | 24,05,000 |
| 4 Oct | 463.35 | 12.55 | 0.95 | 64,59,700 | 5,34,300 | 20,70,900 |
| 3 Oct | 467.55 | 11.6 | 7.00 | 58,66,900 | 3,01,600 | 15,41,800 |
| 1 Oct | 494.10 | 4.6 | -1.45 | 18,81,100 | 1,67,700 | 12,44,100 |
| 30 Sept | 488.05 | 6.05 | 0.85 | 13,54,600 | -78,000 | 10,84,200 |
| 27 Sept | 493.85 | 5.2 | -2.80 | 19,73,400 | 1,69,000 | 11,66,100 |
| 26 Sept | 480.45 | 8 | 0.30 | 14,11,800 | 2,00,200 | 10,08,800 |
| 25 Sept | 483.45 | 7.7 | 0.40 | 7,16,300 | 62,400 | 8,08,600 |
| 24 Sept | 489.95 | 7.3 | 0.45 | 5,75,900 | 71,500 | 7,47,500 |
| 23 Sept | 491.20 | 6.85 | -2.85 | 11,14,100 | 2,21,000 | 6,77,300 |
| 20 Sept | 481.90 | 9.7 | -1.00 | 5,34,300 | 1,02,700 | 4,56,300 |
| 19 Sept | 480.70 | 10.7 | 2.90 | 7,72,200 | 1,40,400 | 3,58,800 |
| 18 Sept | 492.05 | 7.8 | -1.80 | 2,10,600 | 33,800 | 2,19,700 |
| 17 Sept | 482.45 | 9.6 | 2.15 | 6,44,800 | 1,00,100 | 1,84,600 |
| 16 Sept | 491.05 | 7.45 | 1.00 | 94,900 | 50,700 | 83,200 |
| 13 Sept | 499.50 | 6.45 | -5.65 | 50,700 | 27,300 | 27,300 |
| 12 Sept | 506.30 | 12.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 501.40 | 12.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 12.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 12.1 | 12.10 | 0 | 0 | 0 |
| 6 Sept | 545.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 450 expiring on 31OCT2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 2627300
On 17 Oct PFC was trading at 469.45. The strike last trading price was 5.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 2559700
On 16 Oct PFC was trading at 479.20. The strike last trading price was 3.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -296400 which decreased total open position to 2759900
On 15 Oct PFC was trading at 476.75. The strike last trading price was 3.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 3064100
On 14 Oct PFC was trading at 473.60. The strike last trading price was 4.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 3003000
On 11 Oct PFC was trading at 467.85. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 2971800
On 10 Oct PFC was trading at 471.95. The strike last trading price was 6.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 2909400
On 9 Oct PFC was trading at 470.80. The strike last trading price was 7.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 297700 which increased total open position to 2698800
On 8 Oct PFC was trading at 465.85. The strike last trading price was 10.1, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 2373800
On 7 Oct PFC was trading at 438.65. The strike last trading price was 23.6, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 330200 which increased total open position to 2405000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 12.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 534300 which increased total open position to 2070900
On 3 Oct PFC was trading at 467.55. The strike last trading price was 11.6, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 301600 which increased total open position to 1541800
On 1 Oct PFC was trading at 494.10. The strike last trading price was 4.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 167700 which increased total open position to 1244100
On 30 Sept PFC was trading at 488.05. The strike last trading price was 6.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1084200
On 27 Sept PFC was trading at 493.85. The strike last trading price was 5.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 169000 which increased total open position to 1166100
On 26 Sept PFC was trading at 480.45. The strike last trading price was 8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1008800
On 25 Sept PFC was trading at 483.45. The strike last trading price was 7.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 808600
On 24 Sept PFC was trading at 489.95. The strike last trading price was 7.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 747500
On 23 Sept PFC was trading at 491.20. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 221000 which increased total open position to 677300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 9.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 456300
On 19 Sept PFC was trading at 480.70. The strike last trading price was 10.7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 358800
On 18 Sept PFC was trading at 492.05. The strike last trading price was 7.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 219700
On 17 Sept PFC was trading at 482.45. The strike last trading price was 9.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 184600
On 16 Sept PFC was trading at 491.05. The strike last trading price was 7.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 83200
On 13 Sept PFC was trading at 499.50. The strike last trading price was 6.45, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 12 Sept PFC was trading at 506.30. The strike last trading price was 12.1, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 12.1, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 12.1, 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 9 Sept PFC was trading at 523.60. The strike last trading price was 12.1, which was 12.10 higher 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 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 Sept PFC was trading at 558.25. 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 4 Sept PFC was trading at 555.30. 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 3 Sept PFC was trading at 558.85. 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 2 Sept PFC was trading at 547.15. 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 30 Aug PFC was trading at 549.55. 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
