PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Sep 2024 04:12 PM IST
| PFC 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 492.05 | 26.45 | 6.40 | 17,10,800 | -1,79,400 | 2,43,100 | ||||
| 17 Sept | 482.45 | 20.05 | -7.10 | 16,52,300 | 2,57,400 | 4,08,200 | ||||
| 16 Sept | 491.05 | 27.15 | -6.80 | 2,66,500 | 81,900 | 1,49,500 | ||||
| 13 Sept | 499.50 | 33.95 | -7.65 | 31,200 | 2,600 | 66,300 | ||||
| 12 Sept | 506.30 | 41.6 | 4.25 | 35,100 | 6,500 | 61,100 | ||||
| 11 Sept | 501.40 | 37.35 | -13.65 | 18,200 | 9,100 | 53,300 | ||||
| 10 Sept | 510.75 | 51 | -7.80 | 7,800 | 0 | 42,900 | ||||
| 9 Sept | 523.60 | 58.8 | -39.50 | 16,900 | 0 | 42,900 | ||||
| 6 Sept | 545.30 | 98.3 | 0.00 | 0 | -2,600 | 0 | ||||
| 5 Sept | 558.25 | 98.3 | 7.30 | 7,800 | -2,600 | 42,900 | ||||
| 4 Sept | 555.30 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 91 | 9.50 | 1,300 | 0 | 45,500 | ||||
| 29 Aug | 554.45 | 81.5 | 12.90 | 2,600 | 0 | 45,500 | ||||
| 28 Aug | 539.25 | 68.6 | 0.00 | 0 | 39,000 | 0 | ||||
| 27 Aug | 536.45 | 68.6 | 17.85 | 52,000 | 37,700 | 44,200 | ||||
| 26 Aug | 514.40 | 50.75 | -1.25 | 2,600 | 0 | 3,900 | ||||
| 23 Aug | 514.80 | 52 | 0.00 | 0 | 3,900 | 0 | ||||
| 22 Aug | 517.50 | 52 | -33.40 | 3,900 | 2,600 | 2,600 | ||||
| 21 Aug | 515.65 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 521.20 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 504.95 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 504.25 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 484.65 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 482.65 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 496.65 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 500.65 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 474.05 | 85.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 85.4 | 85.40 | 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 470 expiring on 26SEP2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 26.45, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -179400 which decreased total open position to 243100
On 17 Sept PFC was trading at 482.45. The strike last trading price was 20.05, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 408200
On 16 Sept PFC was trading at 491.05. The strike last trading price was 27.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 149500
On 13 Sept PFC was trading at 499.50. The strike last trading price was 33.95, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 66300
On 12 Sept PFC was trading at 506.30. The strike last trading price was 41.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 61100
On 11 Sept PFC was trading at 501.40. The strike last trading price was 37.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 53300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 51, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 9 Sept PFC was trading at 523.60. The strike last trading price was 58.8, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 6 Sept PFC was trading at 545.30. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 0
On 5 Sept PFC was trading at 558.25. The strike last trading price was 98.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 42900
On 4 Sept PFC was trading at 555.30. The strike last trading price was 91, 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 91, 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 91, 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 91, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 81.5, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45500
On 28 Aug PFC was trading at 539.25. The strike last trading price was 68.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 0
On 27 Aug PFC was trading at 536.45. The strike last trading price was 68.6, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 44200
On 26 Aug PFC was trading at 514.40. The strike last trading price was 50.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 23 Aug PFC was trading at 514.80. The strike last trading price was 52, 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 22 Aug PFC was trading at 517.50. The strike last trading price was 52, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 21 Aug PFC was trading at 515.65. The strike last trading price was 85.4, 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 20 Aug PFC was trading at 521.20. The strike last trading price was 85.4, 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 19 Aug PFC was trading at 504.95. The strike last trading price was 85.4, 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 16 Aug PFC was trading at 504.25. The strike last trading price was 85.4, 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 14 Aug PFC was trading at 484.65. The strike last trading price was 85.4, 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 13 Aug PFC was trading at 482.65. The strike last trading price was 85.4, 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 12 Aug PFC was trading at 496.65. The strike last trading price was 85.4, 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 9 Aug PFC was trading at 500.65. The strike last trading price was 85.4, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 85.4, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 85.4, 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 6 Aug PFC was trading at 474.05. The strike last trading price was 85.4, 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 5 Aug PFC was trading at 498.05. The strike last trading price was 85.4, which was 85.40 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 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 492.05 | 3.8 | -1.80 | 66,80,700 | -66,300 | 14,53,400 |
| 17 Sept | 482.45 | 5.6 | 1.40 | 63,08,900 | 1,40,400 | 15,15,800 |
| 16 Sept | 491.05 | 4.2 | 0.65 | 34,26,800 | -2,43,100 | 13,96,200 |
| 13 Sept | 499.50 | 3.55 | 0.00 | 17,43,300 | 72,800 | 16,40,600 |
| 12 Sept | 506.30 | 3.55 | -1.85 | 27,05,300 | 1,07,900 | 15,71,700 |
| 11 Sept | 501.40 | 5.4 | 1.30 | 20,90,400 | 2,79,500 | 14,65,100 |
| 10 Sept | 510.75 | 4.1 | 1.10 | 14,06,600 | 1,46,900 | 11,88,200 |
| 9 Sept | 523.60 | 3 | 0.55 | 21,13,800 | 2,48,300 | 10,41,300 |
| 6 Sept | 545.30 | 2.45 | 1.10 | 3,88,700 | -6,500 | 7,91,700 |
| 5 Sept | 558.25 | 1.35 | -0.35 | 3,21,100 | -28,600 | 8,00,800 |
| 4 Sept | 555.30 | 1.7 | 0.25 | 3,77,000 | 1,09,200 | 8,30,700 |
| 3 Sept | 558.85 | 1.45 | -0.55 | 2,24,900 | 22,100 | 7,35,800 |
| 2 Sept | 547.15 | 2 | -0.20 | 2,17,100 | 16,900 | 7,17,600 |
| 30 Aug | 549.55 | 2.2 | -0.05 | 3,64,000 | 1,10,500 | 6,98,100 |
| 29 Aug | 554.45 | 2.25 | -0.30 | 7,47,500 | 1,62,500 | 5,86,300 |
| 28 Aug | 539.25 | 2.55 | -0.25 | 4,01,700 | 44,200 | 4,25,100 |
| 27 Aug | 536.45 | 2.8 | -1.95 | 8,67,100 | 1,14,400 | 3,84,800 |
| 26 Aug | 514.40 | 4.75 | -0.95 | 1,44,300 | 52,000 | 2,69,100 |
| 23 Aug | 514.80 | 5.7 | 0.35 | 2,44,400 | 1,05,300 | 2,18,400 |
| 22 Aug | 517.50 | 5.35 | -0.05 | 37,700 | 1,300 | 1,11,800 |
| 21 Aug | 515.65 | 5.4 | 0.05 | 58,500 | 10,400 | 1,09,200 |
| 20 Aug | 521.20 | 5.35 | -3.35 | 96,200 | -7,800 | 98,800 |
| 19 Aug | 504.95 | 8.7 | -0.90 | 70,200 | 16,900 | 1,06,600 |
| 16 Aug | 504.25 | 9.6 | -8.20 | 53,300 | 23,400 | 88,400 |
| 14 Aug | 484.65 | 17.8 | -2.75 | 16,900 | 10,400 | 66,300 |
| 13 Aug | 482.65 | 20.55 | 5.40 | 27,300 | 19,500 | 54,600 |
| 12 Aug | 496.65 | 15.15 | 2.65 | 15,600 | 5,200 | 33,800 |
| 9 Aug | 500.65 | 12.5 | -3.50 | 5,200 | 0 | 28,600 |
| 8 Aug | 492.15 | 16 | -2.60 | 23,400 | 14,300 | 28,600 |
| 7 Aug | 492.45 | 18.6 | -8.80 | 9,100 | 0 | 14,300 |
| 6 Aug | 474.05 | 27.4 | 2.90 | 19,500 | 13,000 | 13,000 |
| 5 Aug | 498.05 | 24.5 | 24.50 | 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 470 expiring on 26SEP2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 3.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -66300 which decreased total open position to 1453400
On 17 Sept PFC was trading at 482.45. The strike last trading price was 5.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 1515800
On 16 Sept PFC was trading at 491.05. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -243100 which decreased total open position to 1396200
On 13 Sept PFC was trading at 499.50. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 1640600
On 12 Sept PFC was trading at 506.30. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 1571700
On 11 Sept PFC was trading at 501.40. The strike last trading price was 5.4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 279500 which increased total open position to 1465100
On 10 Sept PFC was trading at 510.75. The strike last trading price was 4.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 146900 which increased total open position to 1188200
On 9 Sept PFC was trading at 523.60. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 248300 which increased total open position to 1041300
On 6 Sept PFC was trading at 545.30. The strike last trading price was 2.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 791700
On 5 Sept PFC was trading at 558.25. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 800800
On 4 Sept PFC was trading at 555.30. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 830700
On 3 Sept PFC was trading at 558.85. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 735800
On 2 Sept PFC was trading at 547.15. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 717600
On 30 Aug PFC was trading at 549.55. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 698100
On 29 Aug PFC was trading at 554.45. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 586300
On 28 Aug PFC was trading at 539.25. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 425100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 2.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 384800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 4.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 269100
On 23 Aug PFC was trading at 514.80. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 218400
On 22 Aug PFC was trading at 517.50. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 111800
On 21 Aug PFC was trading at 515.65. The strike last trading price was 5.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 109200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 5.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 98800
On 19 Aug PFC was trading at 504.95. The strike last trading price was 8.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 106600
On 16 Aug PFC was trading at 504.25. The strike last trading price was 9.6, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 88400
On 14 Aug PFC was trading at 484.65. The strike last trading price was 17.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 66300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 20.55, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 54600
On 12 Aug PFC was trading at 496.65. The strike last trading price was 15.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 33800
On 9 Aug PFC was trading at 500.65. The strike last trading price was 12.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 8 Aug PFC was trading at 492.15. The strike last trading price was 16, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 28600
On 7 Aug PFC was trading at 492.45. The strike last trading price was 18.6, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 6 Aug PFC was trading at 474.05. The strike last trading price was 27.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 5 Aug PFC was trading at 498.05. The strike last trading price was 24.5, which was 24.50 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