PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.22
Theta: -0.64
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 4.6 | -18.70 | 32.98 | 4,502 | 913 | 1,265 | |||
| 19 Dec | 480.45 | 23.3 | -6.15 | 36.20 | 519 | 13 | 351 | |||
| 18 Dec | 487.10 | 29.45 | -10.10 | 39.26 | 173 | -29 | 339 | |||
| 17 Dec | 498.40 | 39.55 | -9.55 | 35.91 | 23 | -3 | 367 | |||
| 16 Dec | 507.10 | 49.1 | 6.80 | 46.27 | 29 | -13 | 371 | |||
| 13 Dec | 504.25 | 42.3 | -8.70 | - | 66 | 3 | 384 | |||
| 12 Dec | 507.75 | 51 | -5.50 | 42.07 | 5 | -2 | 382 | |||
| 11 Dec | 513.00 | 56.5 | -3.65 | 49.05 | 17 | 9 | 386 | |||
| 10 Dec | 517.15 | 60.15 | 1.05 | 40.50 | 3 | 0 | 377 | |||
| 9 Dec | 515.35 | 59.1 | -1.05 | 41.46 | 10 | -6 | 377 | |||
| 6 Dec | 513.75 | 60.15 | 2.65 | 48.99 | 28 | -22 | 382 | |||
| 5 Dec | 512.20 | 57.5 | 4.75 | 36.38 | 20 | -2 | 405 | |||
| 4 Dec | 510.00 | 52.75 | 5.85 | 25.22 | 83 | -9 | 408 | |||
| 3 Dec | 501.15 | 46.9 | 3.95 | 33.92 | 154 | -1 | 418 | |||
| 2 Dec | 495.75 | 42.95 | -1.30 | 34.73 | 32 | 1 | 419 | |||
| 29 Nov | 495.30 | 44.25 | -0.85 | 36.28 | 270 | -3 | 418 | |||
| 28 Nov | 494.00 | 45.1 | 3.00 | 38.63 | 458 | -39 | 421 | |||
| 27 Nov | 491.10 | 42.1 | 5.40 | 37.10 | 294 | -4 | 460 | |||
| 26 Nov | 484.40 | 36.7 | -0.40 | 34.21 | 162 | 10 | 465 | |||
| 25 Nov | 481.50 | 37.1 | 8.15 | 37.69 | 1,618 | -976 | 454 | |||
| 22 Nov | 477.95 | 28.95 | 12.10 | 28.43 | 2,140 | -320 | 1,110 | |||
| 21 Nov | 453.35 | 16.85 | -7.65 | 31.50 | 4,308 | 1,127 | 1,436 | |||
| 20 Nov | 471.40 | 24.5 | 0.00 | 28.64 | 605 | -58 | 310 | |||
| 19 Nov | 471.40 | 24.5 | 3.85 | 28.64 | 605 | -57 | 310 | |||
| 18 Nov | 459.20 | 20.65 | 1.45 | 30.42 | 540 | 63 | 364 | |||
| 14 Nov | 454.70 | 19.2 | -3.70 | 30.56 | 347 | 77 | 300 | |||
| 13 Nov | 461.45 | 22.9 | -1.05 | 29.16 | 296 | 142 | 223 | |||
| 12 Nov | 467.15 | 23.95 | -11.70 | 26.02 | 51 | 19 | 80 | |||
| 11 Nov | 481.85 | 35.65 | 17.05 | 30.56 | 123 | -9 | 61 | |||
| 8 Nov | 449.40 | 18.6 | -7.00 | 30.81 | 129 | 47 | 69 | |||
| 7 Nov | 462.00 | 25.6 | -5.05 | 32.13 | 29 | 13 | 22 | |||
| 6 Nov | 467.55 | 30.65 | -37.75 | 34.44 | 15 | 10 | 10 | |||
| 5 Nov | 461.50 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 450.65 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 438.10 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 453.10 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 438.35 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 442.40 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 469.45 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 68.4 | 68.40 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 0 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 460 expiring on 26DEC2024
Delta for 460 CE is 0.36
Historical price for 460 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 4.6, which was -18.70 lower than the previous day. The implied volatity was 32.98, the open interest changed by 913 which increased total open position to 1265
On 19 Dec PFC was trading at 480.45. The strike last trading price was 23.3, which was -6.15 lower than the previous day. The implied volatity was 36.20, the open interest changed by 13 which increased total open position to 351
On 18 Dec PFC was trading at 487.10. The strike last trading price was 29.45, which was -10.10 lower than the previous day. The implied volatity was 39.26, the open interest changed by -29 which decreased total open position to 339
On 17 Dec PFC was trading at 498.40. The strike last trading price was 39.55, which was -9.55 lower than the previous day. The implied volatity was 35.91, the open interest changed by -3 which decreased total open position to 367
On 16 Dec PFC was trading at 507.10. The strike last trading price was 49.1, which was 6.80 higher than the previous day. The implied volatity was 46.27, the open interest changed by -13 which decreased total open position to 371
On 13 Dec PFC was trading at 504.25. The strike last trading price was 42.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 384
On 12 Dec PFC was trading at 507.75. The strike last trading price was 51, which was -5.50 lower than the previous day. The implied volatity was 42.07, the open interest changed by -2 which decreased total open position to 382
On 11 Dec PFC was trading at 513.00. The strike last trading price was 56.5, which was -3.65 lower than the previous day. The implied volatity was 49.05, the open interest changed by 9 which increased total open position to 386
On 10 Dec PFC was trading at 517.15. The strike last trading price was 60.15, which was 1.05 higher than the previous day. The implied volatity was 40.50, the open interest changed by 0 which decreased total open position to 377
On 9 Dec PFC was trading at 515.35. The strike last trading price was 59.1, which was -1.05 lower than the previous day. The implied volatity was 41.46, the open interest changed by -6 which decreased total open position to 377
On 6 Dec PFC was trading at 513.75. The strike last trading price was 60.15, which was 2.65 higher than the previous day. The implied volatity was 48.99, the open interest changed by -22 which decreased total open position to 382
On 5 Dec PFC was trading at 512.20. The strike last trading price was 57.5, which was 4.75 higher than the previous day. The implied volatity was 36.38, the open interest changed by -2 which decreased total open position to 405
On 4 Dec PFC was trading at 510.00. The strike last trading price was 52.75, which was 5.85 higher than the previous day. The implied volatity was 25.22, the open interest changed by -9 which decreased total open position to 408
On 3 Dec PFC was trading at 501.15. The strike last trading price was 46.9, which was 3.95 higher than the previous day. The implied volatity was 33.92, the open interest changed by -1 which decreased total open position to 418
On 2 Dec PFC was trading at 495.75. The strike last trading price was 42.95, which was -1.30 lower than the previous day. The implied volatity was 34.73, the open interest changed by 1 which increased total open position to 419
On 29 Nov PFC was trading at 495.30. The strike last trading price was 44.25, which was -0.85 lower than the previous day. The implied volatity was 36.28, the open interest changed by -3 which decreased total open position to 418
On 28 Nov PFC was trading at 494.00. The strike last trading price was 45.1, which was 3.00 higher than the previous day. The implied volatity was 38.63, the open interest changed by -39 which decreased total open position to 421
On 27 Nov PFC was trading at 491.10. The strike last trading price was 42.1, which was 5.40 higher than the previous day. The implied volatity was 37.10, the open interest changed by -4 which decreased total open position to 460
On 26 Nov PFC was trading at 484.40. The strike last trading price was 36.7, which was -0.40 lower than the previous day. The implied volatity was 34.21, the open interest changed by 10 which increased total open position to 465
On 25 Nov PFC was trading at 481.50. The strike last trading price was 37.1, which was 8.15 higher than the previous day. The implied volatity was 37.69, the open interest changed by -976 which decreased total open position to 454
On 22 Nov PFC was trading at 477.95. The strike last trading price was 28.95, which was 12.10 higher than the previous day. The implied volatity was 28.43, the open interest changed by -320 which decreased total open position to 1110
On 21 Nov PFC was trading at 453.35. The strike last trading price was 16.85, which was -7.65 lower than the previous day. The implied volatity was 31.50, the open interest changed by 1127 which increased total open position to 1436
On 20 Nov PFC was trading at 471.40. The strike last trading price was 24.5, which was 0.00 lower than the previous day. The implied volatity was 28.64, the open interest changed by -58 which decreased total open position to 310
On 19 Nov PFC was trading at 471.40. The strike last trading price was 24.5, which was 3.85 higher than the previous day. The implied volatity was 28.64, the open interest changed by -57 which decreased total open position to 310
On 18 Nov PFC was trading at 459.20. The strike last trading price was 20.65, which was 1.45 higher than the previous day. The implied volatity was 30.42, the open interest changed by 63 which increased total open position to 364
On 14 Nov PFC was trading at 454.70. The strike last trading price was 19.2, which was -3.70 lower than the previous day. The implied volatity was 30.56, the open interest changed by 77 which increased total open position to 300
On 13 Nov PFC was trading at 461.45. The strike last trading price was 22.9, which was -1.05 lower than the previous day. The implied volatity was 29.16, the open interest changed by 142 which increased total open position to 223
On 12 Nov PFC was trading at 467.15. The strike last trading price was 23.95, which was -11.70 lower than the previous day. The implied volatity was 26.02, the open interest changed by 19 which increased total open position to 80
On 11 Nov PFC was trading at 481.85. The strike last trading price was 35.65, which was 17.05 higher than the previous day. The implied volatity was 30.56, the open interest changed by -9 which decreased total open position to 61
On 8 Nov PFC was trading at 449.40. The strike last trading price was 18.6, which was -7.00 lower than the previous day. The implied volatity was 30.81, the open interest changed by 47 which increased total open position to 69
On 7 Nov PFC was trading at 462.00. The strike last trading price was 25.6, which was -5.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 13 which increased total open position to 22
On 6 Nov PFC was trading at 467.55. The strike last trading price was 30.65, which was -37.75 lower than the previous day. The implied volatity was 34.44, the open interest changed by 10 which increased total open position to 10
On 5 Nov PFC was trading at 461.50. The strike last trading price was 68.4, 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 Oct PFC was trading at 450.65. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PFC was trading at 465.85. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 68.4, which was 68.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. 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 which decreased total open position to
On 3 Oct PFC was trading at 467.55. 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 which decreased total open position to
On 1 Oct PFC was trading at 494.10. 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 which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 26DEC2024 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.22
Theta: -0.51
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 11.85 | 9.30 | 33.01 | 9,436 | -117 | 1,337 |
| 19 Dec | 480.45 | 2.55 | 0.20 | 36.94 | 3,597 | 51 | 1,458 |
| 18 Dec | 487.10 | 2.35 | 0.90 | 39.30 | 2,069 | -63 | 1,407 |
| 17 Dec | 498.40 | 1.45 | 0.40 | 40.35 | 780 | 83 | 1,470 |
| 16 Dec | 507.10 | 1.05 | -0.25 | 40.75 | 623 | 27 | 1,388 |
| 13 Dec | 504.25 | 1.3 | -0.10 | 36.80 | 1,862 | -78 | 1,364 |
| 12 Dec | 507.75 | 1.4 | -0.20 | 37.82 | 608 | -3 | 1,442 |
| 11 Dec | 513.00 | 1.6 | -0.05 | 40.11 | 407 | 9 | 1,439 |
| 10 Dec | 517.15 | 1.65 | -0.40 | 41.89 | 513 | 112 | 1,430 |
| 9 Dec | 515.35 | 2.05 | -0.45 | 42.23 | 550 | 93 | 1,319 |
| 6 Dec | 513.75 | 2.5 | 0.05 | 40.35 | 1,071 | 34 | 1,226 |
| 5 Dec | 512.20 | 2.45 | -0.55 | 39.22 | 876 | -47 | 1,195 |
| 4 Dec | 510.00 | 3 | -1.10 | 39.07 | 1,302 | 140 | 1,245 |
| 3 Dec | 501.15 | 4.1 | -1.15 | 38.08 | 1,165 | 23 | 1,105 |
| 2 Dec | 495.75 | 5.25 | -0.75 | 38.09 | 636 | 7 | 1,082 |
| 29 Nov | 495.30 | 6 | -0.55 | 38.00 | 800 | 106 | 1,078 |
| 28 Nov | 494.00 | 6.55 | -0.90 | 38.54 | 1,089 | 3 | 973 |
| 27 Nov | 491.10 | 7.45 | -2.10 | 38.28 | 545 | 142 | 969 |
| 26 Nov | 484.40 | 9.55 | -0.65 | 39.13 | 592 | 162 | 825 |
| 25 Nov | 481.50 | 10.2 | -2.25 | 38.72 | 2,786 | -361 | 600 |
| 22 Nov | 477.95 | 12.45 | -11.55 | 37.76 | 753 | 37 | 998 |
| 21 Nov | 453.35 | 24 | 7.95 | 41.21 | 880 | 4 | 961 |
| 20 Nov | 471.40 | 16.05 | 0.00 | 37.85 | 1,385 | 552 | 957 |
| 19 Nov | 471.40 | 16.05 | -4.15 | 37.85 | 1,385 | 552 | 957 |
| 18 Nov | 459.20 | 20.2 | -1.80 | 38.56 | 197 | 115 | 402 |
| 14 Nov | 454.70 | 22 | 2.80 | 36.36 | 91 | 38 | 286 |
| 13 Nov | 461.45 | 19.2 | 3.25 | 36.98 | 146 | 30 | 252 |
| 12 Nov | 467.15 | 15.95 | 3.15 | 34.26 | 196 | 132 | 222 |
| 11 Nov | 481.85 | 12.8 | -14.55 | 36.03 | 140 | 69 | 91 |
| 8 Nov | 449.40 | 27.35 | 5.35 | 39.34 | 1 | 0 | 21 |
| 7 Nov | 462.00 | 22 | -17.65 | 38.77 | 21 | 20 | 20 |
| 6 Nov | 467.55 | 39.65 | 0.00 | 2.45 | 0 | 0 | 0 |
| 5 Nov | 461.50 | 39.65 | 0.00 | 1.09 | 0 | 0 | 0 |
| 28 Oct | 450.65 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 438.10 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 453.10 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 438.35 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 442.40 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 463.95 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 472.70 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 469.45 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 479.20 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 476.75 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 473.60 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 467.85 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 471.95 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 438.65 | 39.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 39.65 | 39.65 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 0 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 460 expiring on 26DEC2024
Delta for 460 PE is -0.64
Historical price for 460 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 11.85, which was 9.30 higher than the previous day. The implied volatity was 33.01, the open interest changed by -117 which decreased total open position to 1337
On 19 Dec PFC was trading at 480.45. The strike last trading price was 2.55, which was 0.20 higher than the previous day. The implied volatity was 36.94, the open interest changed by 51 which increased total open position to 1458
On 18 Dec PFC was trading at 487.10. The strike last trading price was 2.35, which was 0.90 higher than the previous day. The implied volatity was 39.30, the open interest changed by -63 which decreased total open position to 1407
On 17 Dec PFC was trading at 498.40. The strike last trading price was 1.45, which was 0.40 higher than the previous day. The implied volatity was 40.35, the open interest changed by 83 which increased total open position to 1470
On 16 Dec PFC was trading at 507.10. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 40.75, the open interest changed by 27 which increased total open position to 1388
On 13 Dec PFC was trading at 504.25. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 36.80, the open interest changed by -78 which decreased total open position to 1364
On 12 Dec PFC was trading at 507.75. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 37.82, the open interest changed by -3 which decreased total open position to 1442
On 11 Dec PFC was trading at 513.00. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 40.11, the open interest changed by 9 which increased total open position to 1439
On 10 Dec PFC was trading at 517.15. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 41.89, the open interest changed by 112 which increased total open position to 1430
On 9 Dec PFC was trading at 515.35. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 42.23, the open interest changed by 93 which increased total open position to 1319
On 6 Dec PFC was trading at 513.75. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 40.35, the open interest changed by 34 which increased total open position to 1226
On 5 Dec PFC was trading at 512.20. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 39.22, the open interest changed by -47 which decreased total open position to 1195
On 4 Dec PFC was trading at 510.00. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 39.07, the open interest changed by 140 which increased total open position to 1245
On 3 Dec PFC was trading at 501.15. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 38.08, the open interest changed by 23 which increased total open position to 1105
On 2 Dec PFC was trading at 495.75. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 38.09, the open interest changed by 7 which increased total open position to 1082
On 29 Nov PFC was trading at 495.30. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was 38.00, the open interest changed by 106 which increased total open position to 1078
On 28 Nov PFC was trading at 494.00. The strike last trading price was 6.55, which was -0.90 lower than the previous day. The implied volatity was 38.54, the open interest changed by 3 which increased total open position to 973
On 27 Nov PFC was trading at 491.10. The strike last trading price was 7.45, which was -2.10 lower than the previous day. The implied volatity was 38.28, the open interest changed by 142 which increased total open position to 969
On 26 Nov PFC was trading at 484.40. The strike last trading price was 9.55, which was -0.65 lower than the previous day. The implied volatity was 39.13, the open interest changed by 162 which increased total open position to 825
On 25 Nov PFC was trading at 481.50. The strike last trading price was 10.2, which was -2.25 lower than the previous day. The implied volatity was 38.72, the open interest changed by -361 which decreased total open position to 600
On 22 Nov PFC was trading at 477.95. The strike last trading price was 12.45, which was -11.55 lower than the previous day. The implied volatity was 37.76, the open interest changed by 37 which increased total open position to 998
On 21 Nov PFC was trading at 453.35. The strike last trading price was 24, which was 7.95 higher than the previous day. The implied volatity was 41.21, the open interest changed by 4 which increased total open position to 961
On 20 Nov PFC was trading at 471.40. The strike last trading price was 16.05, which was 0.00 lower than the previous day. The implied volatity was 37.85, the open interest changed by 552 which increased total open position to 957
On 19 Nov PFC was trading at 471.40. The strike last trading price was 16.05, which was -4.15 lower than the previous day. The implied volatity was 37.85, the open interest changed by 552 which increased total open position to 957
On 18 Nov PFC was trading at 459.20. The strike last trading price was 20.2, which was -1.80 lower than the previous day. The implied volatity was 38.56, the open interest changed by 115 which increased total open position to 402
On 14 Nov PFC was trading at 454.70. The strike last trading price was 22, which was 2.80 higher than the previous day. The implied volatity was 36.36, the open interest changed by 38 which increased total open position to 286
On 13 Nov PFC was trading at 461.45. The strike last trading price was 19.2, which was 3.25 higher than the previous day. The implied volatity was 36.98, the open interest changed by 30 which increased total open position to 252
On 12 Nov PFC was trading at 467.15. The strike last trading price was 15.95, which was 3.15 higher than the previous day. The implied volatity was 34.26, the open interest changed by 132 which increased total open position to 222
On 11 Nov PFC was trading at 481.85. The strike last trading price was 12.8, which was -14.55 lower than the previous day. The implied volatity was 36.03, the open interest changed by 69 which increased total open position to 91
On 8 Nov PFC was trading at 449.40. The strike last trading price was 27.35, which was 5.35 higher than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 21
On 7 Nov PFC was trading at 462.00. The strike last trading price was 22, which was -17.65 lower than the previous day. The implied volatity was 38.77, the open interest changed by 20 which increased total open position to 20
On 6 Nov PFC was trading at 467.55. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PFC was trading at 461.50. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 28 Oct PFC was trading at 450.65. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PFC was trading at 465.85. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 39.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. The strike last trading price was 39.65, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PFC was trading at 467.55. 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 which decreased total open position to
On 1 Oct PFC was trading at 494.10. 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 which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
