PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 95.8 | 4.25 | 13,000 | 0 | 59,800 | ||||
| 29 Aug | 554.45 | 91.55 | 11.55 | 50,700 | 26,000 | 63,700 | ||||
| 28 Aug | 539.25 | 80 | 1.30 | 37,700 | -16,900 | 37,700 | ||||
| 27 Aug | 536.45 | 78.7 | 19.70 | 68,900 | -40,300 | 55,900 | ||||
| 26 Aug | 514.40 | 59 | -0.60 | 2,600 | 0 | 94,900 | ||||
| 23 Aug | 514.80 | 59.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 517.50 | 59.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 515.65 | 59.6 | -6.40 | 7,800 | 1,300 | 96,200 | ||||
| 20 Aug | 521.20 | 66 | 13.30 | 1,07,900 | 89,700 | 94,900 | ||||
| 19 Aug | 504.95 | 52.7 | 7.70 | 9,100 | 2,600 | 5,200 | ||||
| 16 Aug | 504.25 | 45 | 5.70 | 5,200 | -1,300 | 3,900 | ||||
| 14 Aug | 484.65 | 39.3 | -11.70 | 2,600 | 1,300 | 3,900 | ||||
| 13 Aug | 482.65 | 51 | 0.00 | 0 | 1,300 | 0 | ||||
| 12 Aug | 496.65 | 51 | -11.00 | 1,300 | 0 | 1,300 | ||||
| 9 Aug | 500.65 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 62 | 0.00 | 0 | 1,300 | 0 | ||||
| 6 Aug | 474.05 | 62 | -22.80 | 1,300 | 0 | 0 | ||||
| 5 Aug | 498.05 | 84.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 84.8 | 12.85 | 5,200 | 2,600 | 2,600 | ||||
| 1 Aug | 542.85 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 547.60 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 549.55 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 558.00 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 549.75 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 533.65 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 531.05 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 71.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 501.25 | 71.95 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 460 expiring on 26SEP2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 95.8, 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 95.8, 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 95.8, 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 95.8, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 95.8, 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 30 Aug PFC was trading at 549.55. The strike last trading price was 95.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 29 Aug PFC was trading at 554.45. The strike last trading price was 91.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 63700
On 28 Aug PFC was trading at 539.25. The strike last trading price was 80, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 37700
On 27 Aug PFC was trading at 536.45. The strike last trading price was 78.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 55900
On 26 Aug PFC was trading at 514.40. The strike last trading price was 59, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94900
On 23 Aug PFC was trading at 514.80. The strike last trading price was 59.6, 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 59.6, 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 59.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 96200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 66, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 89700 which increased total open position to 94900
On 19 Aug PFC was trading at 504.95. The strike last trading price was 52.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 16 Aug PFC was trading at 504.25. The strike last trading price was 45, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 3900
On 14 Aug PFC was trading at 484.65. The strike last trading price was 39.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 13 Aug PFC was trading at 482.65. The strike last trading price was 51, 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 0
On 12 Aug PFC was trading at 496.65. The strike last trading price was 51, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 9 Aug PFC was trading at 500.65. The strike last trading price was 62, 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 62, 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 62, 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 0
On 6 Aug PFC was trading at 474.05. The strike last trading price was 62, which was -22.80 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 84.8, 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 2 Aug PFC was trading at 526.30. The strike last trading price was 84.8, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 1 Aug PFC was trading at 542.85. The strike last trading price was 71.95, 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 71.95, 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 71.95, 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 71.95, 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 71.95, 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 71.95, 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 71.95, 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 Jul PFC was trading at 549.75. The strike last trading price was 71.95, 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 71.95, 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 71.95, 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 71.95, 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 71.95, 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 460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 2 | 0.95 | 5,09,600 | -72,800 | 4,71,900 |
| 5 Sept | 558.25 | 1.05 | -0.35 | 2,08,000 | 7,800 | 5,46,000 |
| 4 Sept | 555.30 | 1.4 | 0.25 | 4,90,100 | 19,500 | 5,35,600 |
| 3 Sept | 558.85 | 1.15 | -0.45 | 2,06,700 | -66,300 | 5,22,600 |
| 2 Sept | 547.15 | 1.6 | -0.10 | 1,54,700 | 1,300 | 5,90,200 |
| 30 Aug | 549.55 | 1.7 | -0.15 | 3,60,100 | 76,700 | 5,91,500 |
| 29 Aug | 554.45 | 1.85 | -0.25 | 5,00,500 | 1,78,100 | 5,13,500 |
| 28 Aug | 539.25 | 2.1 | 0.05 | 1,95,000 | 46,800 | 3,34,100 |
| 27 Aug | 536.45 | 2.05 | -1.35 | 5,00,500 | -40,300 | 2,87,300 |
| 26 Aug | 514.40 | 3.4 | -0.45 | 87,100 | 7,800 | 3,19,800 |
| 23 Aug | 514.80 | 3.85 | 0.15 | 2,61,300 | 1,75,500 | 3,12,000 |
| 22 Aug | 517.50 | 3.7 | -0.30 | 57,200 | 26,000 | 1,36,500 |
| 21 Aug | 515.65 | 4 | 0.05 | 98,800 | 27,300 | 1,09,200 |
| 20 Aug | 521.20 | 3.95 | -2.80 | 1,62,500 | -3,900 | 81,900 |
| 19 Aug | 504.95 | 6.75 | -0.35 | 93,600 | 20,800 | 76,700 |
| 16 Aug | 504.25 | 7.1 | -7.90 | 54,600 | -1,300 | 55,900 |
| 14 Aug | 484.65 | 15 | 0.85 | 20,800 | 18,200 | 57,200 |
| 13 Aug | 482.65 | 14.15 | 4.70 | 26,000 | 19,500 | 36,400 |
| 12 Aug | 496.65 | 9.45 | -2.15 | 2,600 | 1,300 | 15,600 |
| 9 Aug | 500.65 | 11.6 | -0.75 | 22,100 | -11,700 | 19,500 |
| 8 Aug | 492.15 | 12.35 | -0.95 | 6,500 | 1,300 | 29,900 |
| 7 Aug | 492.45 | 13.3 | -10.15 | 36,400 | 13,000 | 23,400 |
| 6 Aug | 474.05 | 23.45 | 7.45 | 14,300 | 0 | 10,400 |
| 5 Aug | 498.05 | 16 | 9.00 | 31,200 | 1,300 | 10,400 |
| 2 Aug | 526.30 | 7 | -36.90 | 10,400 | 9,100 | 9,100 |
| 1 Aug | 542.85 | 43.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 43.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 43.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 43.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 547.60 | 43.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 43.9 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 558.00 | 43.9 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 43.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 43.9 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 531.05 | 43.9 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 43.9 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 501.25 | 43.9 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 460 expiring on 26SEP2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 471900
On 5 Sept PFC was trading at 558.25. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 546000
On 4 Sept PFC was trading at 555.30. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 535600
On 3 Sept PFC was trading at 558.85. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -66300 which decreased total open position to 522600
On 2 Sept PFC was trading at 547.15. The strike last trading price was 1.6, 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 590200
On 30 Aug PFC was trading at 549.55. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 591500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 178100 which increased total open position to 513500
On 28 Aug PFC was trading at 539.25. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 334100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 2.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 287300
On 26 Aug PFC was trading at 514.40. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 319800
On 23 Aug PFC was trading at 514.80. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 312000
On 22 Aug PFC was trading at 517.50. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 136500
On 21 Aug PFC was trading at 515.65. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 109200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 3.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 81900
On 19 Aug PFC was trading at 504.95. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 76700
On 16 Aug PFC was trading at 504.25. The strike last trading price was 7.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 55900
On 14 Aug PFC was trading at 484.65. The strike last trading price was 15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 57200
On 13 Aug PFC was trading at 482.65. The strike last trading price was 14.15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 36400
On 12 Aug PFC was trading at 496.65. The strike last trading price was 9.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 15600
On 9 Aug PFC was trading at 500.65. The strike last trading price was 11.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 19500
On 8 Aug PFC was trading at 492.15. The strike last trading price was 12.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 29900
On 7 Aug PFC was trading at 492.45. The strike last trading price was 13.3, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 23400
On 6 Aug PFC was trading at 474.05. The strike last trading price was 23.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 5 Aug PFC was trading at 498.05. The strike last trading price was 16, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 10400
On 2 Aug PFC was trading at 526.30. The strike last trading price was 7, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 9100
On 1 Aug PFC was trading at 542.85. The strike last trading price was 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 Jul PFC was trading at 549.75. The strike last trading price was 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0