PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 13.85 | 0.60 | 63,67,400 | 5,94,100 | 30,43,300 | ||||
| 17 Oct | 469.45 | 13.25 | -5.00 | 37,37,500 | 3,84,800 | 24,60,900 | ||||
| 16 Oct | 479.20 | 18.25 | -0.35 | 22,55,500 | -1,28,700 | 20,77,400 | ||||
| 15 Oct | 476.75 | 18.6 | 1.15 | 35,30,800 | -3,62,700 | 22,08,700 | ||||
| 14 Oct | 473.60 | 17.45 | 3.05 | 55,15,900 | -1,65,100 | 26,16,900 | ||||
| 11 Oct | 467.85 | 14.4 | -3.65 | 40,05,300 | 3,15,900 | 28,01,500 | ||||
| 10 Oct | 471.95 | 18.05 | -0.20 | 34,16,400 | 61,100 | 24,90,800 | ||||
| 9 Oct | 470.80 | 18.25 | 1.70 | 92,13,100 | -3,64,000 | 24,40,100 | ||||
| 8 Oct | 465.85 | 16.55 | 8.55 | 1,19,89,900 | -14,300 | 28,31,400 | ||||
| 7 Oct | 438.65 | 8 | -7.80 | 83,43,400 | 12,68,800 | 28,21,000 | ||||
| 4 Oct | 463.35 | 15.8 | -5.55 | 61,00,900 | 6,89,000 | 15,74,300 | ||||
| 3 Oct | 467.55 | 21.35 | -16.20 | 28,41,800 | 5,81,100 | 8,84,000 | ||||
| 1 Oct | 494.10 | 37.55 | 4.55 | 3,67,900 | -22,100 | 3,00,300 | ||||
| 30 Sept | 488.05 | 33 | -3.30 | 2,21,000 | 39,000 | 3,21,100 | ||||
|
|
||||||||||
| 27 Sept | 493.85 | 36.3 | 7.25 | 7,24,100 | -81,900 | 2,80,800 | ||||
| 26 Sept | 480.45 | 29.05 | -1.60 | 8,78,800 | 1,46,900 | 3,66,600 | ||||
| 25 Sept | 483.45 | 30.65 | -5.75 | 1,18,300 | 59,800 | 2,19,700 | ||||
| 24 Sept | 489.95 | 36.4 | -0.55 | 1,23,500 | 13,000 | 1,59,900 | ||||
| 23 Sept | 491.20 | 36.95 | 3.95 | 1,82,000 | 0 | 1,48,200 | ||||
| 20 Sept | 481.90 | 33 | 0.05 | 3,92,600 | -5,200 | 1,48,200 | ||||
| 19 Sept | 480.70 | 32.95 | -6.30 | 7,38,400 | 1,43,000 | 1,53,400 | ||||
| 18 Sept | 492.05 | 39.25 | 4.75 | 13,000 | 2,600 | 10,400 | ||||
| 17 Sept | 482.45 | 34.5 | -21.10 | 20,800 | 6,500 | 7,800 | ||||
| 16 Sept | 491.05 | 55.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 499.50 | 55.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 506.30 | 55.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 501.40 | 55.6 | 0.00 | 0 | 1,300 | 0 | ||||
| 10 Sept | 510.75 | 55.6 | -51.65 | 15,600 | 5,200 | 5,200 | ||||
| 9 Sept | 523.60 | 107.25 | 107.25 | 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 470 expiring on 31OCT2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 13.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 594100 which increased total open position to 3043300
On 17 Oct PFC was trading at 469.45. The strike last trading price was 13.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 384800 which increased total open position to 2460900
On 16 Oct PFC was trading at 479.20. The strike last trading price was 18.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -128700 which decreased total open position to 2077400
On 15 Oct PFC was trading at 476.75. The strike last trading price was 18.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -362700 which decreased total open position to 2208700
On 14 Oct PFC was trading at 473.60. The strike last trading price was 17.45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -165100 which decreased total open position to 2616900
On 11 Oct PFC was trading at 467.85. The strike last trading price was 14.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 315900 which increased total open position to 2801500
On 10 Oct PFC was trading at 471.95. The strike last trading price was 18.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 2490800
On 9 Oct PFC was trading at 470.80. The strike last trading price was 18.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -364000 which decreased total open position to 2440100
On 8 Oct PFC was trading at 465.85. The strike last trading price was 16.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 2831400
On 7 Oct PFC was trading at 438.65. The strike last trading price was 8, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1268800 which increased total open position to 2821000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 15.8, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 689000 which increased total open position to 1574300
On 3 Oct PFC was trading at 467.55. The strike last trading price was 21.35, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 581100 which increased total open position to 884000
On 1 Oct PFC was trading at 494.10. The strike last trading price was 37.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 300300
On 30 Sept PFC was trading at 488.05. The strike last trading price was 33, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 321100
On 27 Sept PFC was trading at 493.85. The strike last trading price was 36.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 280800
On 26 Sept PFC was trading at 480.45. The strike last trading price was 29.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 146900 which increased total open position to 366600
On 25 Sept PFC was trading at 483.45. The strike last trading price was 30.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 219700
On 24 Sept PFC was trading at 489.95. The strike last trading price was 36.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 159900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 36.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148200
On 20 Sept PFC was trading at 481.90. The strike last trading price was 33, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 148200
On 19 Sept PFC was trading at 480.70. The strike last trading price was 32.95, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 153400
On 18 Sept PFC was trading at 492.05. The strike last trading price was 39.25, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 17 Sept PFC was trading at 482.45. The strike last trading price was 34.5, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 7800
On 16 Sept PFC was trading at 491.05. The strike last trading price was 55.6, 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 13 Sept PFC was trading at 499.50. The strike last trading price was 55.6, 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 12 Sept PFC was trading at 506.30. The strike last trading price was 55.6, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 55.6, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 55.6, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 9 Sept PFC was trading at 523.60. The strike last trading price was 107.25, which was 107.25 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 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 472.15 | 9.8 | -3.00 | 24,90,800 | 3,900 | 21,58,000 |
| 17 Oct | 469.45 | 12.8 | 4.30 | 40,70,300 | -98,800 | 21,55,400 |
| 16 Oct | 479.20 | 8.5 | -0.45 | 25,53,200 | -19,500 | 22,59,400 |
| 15 Oct | 476.75 | 8.95 | -1.70 | 27,36,500 | -52,000 | 22,94,500 |
| 14 Oct | 473.60 | 10.65 | -3.50 | 38,33,700 | -1,95,000 | 23,69,900 |
| 11 Oct | 467.85 | 14.15 | 0.90 | 32,12,300 | -14,300 | 25,67,500 |
| 10 Oct | 471.95 | 13.25 | -1.20 | 34,38,500 | 4,32,900 | 25,89,600 |
| 9 Oct | 470.80 | 14.45 | -3.75 | 48,00,900 | 5,95,400 | 21,61,900 |
| 8 Oct | 465.85 | 18.2 | -19.00 | 17,32,900 | 1,27,400 | 15,62,600 |
| 7 Oct | 438.65 | 37.2 | 15.25 | 19,95,500 | -1,24,800 | 14,41,700 |
| 4 Oct | 463.35 | 21.95 | 2.35 | 35,07,400 | -55,900 | 15,69,100 |
| 3 Oct | 467.55 | 19.6 | 10.85 | 49,93,300 | 2,18,400 | 16,35,400 |
| 1 Oct | 494.10 | 8.75 | -2.45 | 17,78,400 | -3,900 | 14,24,800 |
| 30 Sept | 488.05 | 11.2 | 1.70 | 15,23,600 | 1,53,400 | 14,39,100 |
| 27 Sept | 493.85 | 9.5 | -4.40 | 26,62,400 | 3,78,300 | 12,97,400 |
| 26 Sept | 480.45 | 13.9 | 0.00 | 21,16,400 | 3,73,100 | 9,21,700 |
| 25 Sept | 483.45 | 13.9 | 0.90 | 9,75,000 | 92,300 | 5,47,300 |
| 24 Sept | 489.95 | 13 | 0.70 | 4,04,300 | 46,800 | 4,52,400 |
| 23 Sept | 491.20 | 12.3 | -3.75 | 5,75,900 | 89,700 | 4,04,300 |
| 20 Sept | 481.90 | 16.05 | -1.50 | 2,40,500 | 31,200 | 3,13,300 |
| 19 Sept | 480.70 | 17.55 | 4.25 | 5,53,800 | 1,22,200 | 2,80,800 |
| 18 Sept | 492.05 | 13.3 | -2.95 | 1,04,000 | 23,400 | 1,52,100 |
| 17 Sept | 482.45 | 16.25 | 3.25 | 2,00,200 | 50,700 | 1,27,400 |
| 16 Sept | 491.05 | 13 | 2.05 | 58,500 | 24,700 | 75,400 |
| 13 Sept | 499.50 | 10.95 | 1.50 | 31,200 | 6,500 | 42,900 |
| 12 Sept | 506.30 | 9.45 | -2.85 | 32,500 | 15,600 | 36,400 |
| 11 Sept | 501.40 | 12.3 | -4.60 | 22,100 | 1,300 | 1,300 |
| 10 Sept | 510.75 | 16.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 16.9 | 16.90 | 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 470 expiring on 31OCT2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 9.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 2158000
On 17 Oct PFC was trading at 469.45. The strike last trading price was 12.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -98800 which decreased total open position to 2155400
On 16 Oct PFC was trading at 479.20. The strike last trading price was 8.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 2259400
On 15 Oct PFC was trading at 476.75. The strike last trading price was 8.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 2294500
On 14 Oct PFC was trading at 473.60. The strike last trading price was 10.65, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 2369900
On 11 Oct PFC was trading at 467.85. The strike last trading price was 14.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 2567500
On 10 Oct PFC was trading at 471.95. The strike last trading price was 13.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 432900 which increased total open position to 2589600
On 9 Oct PFC was trading at 470.80. The strike last trading price was 14.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 595400 which increased total open position to 2161900
On 8 Oct PFC was trading at 465.85. The strike last trading price was 18.2, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 1562600
On 7 Oct PFC was trading at 438.65. The strike last trading price was 37.2, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by -124800 which decreased total open position to 1441700
On 4 Oct PFC was trading at 463.35. The strike last trading price was 21.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -55900 which decreased total open position to 1569100
On 3 Oct PFC was trading at 467.55. The strike last trading price was 19.6, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 1635400
On 1 Oct PFC was trading at 494.10. The strike last trading price was 8.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 1424800
On 30 Sept PFC was trading at 488.05. The strike last trading price was 11.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 153400 which increased total open position to 1439100
On 27 Sept PFC was trading at 493.85. The strike last trading price was 9.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 378300 which increased total open position to 1297400
On 26 Sept PFC was trading at 480.45. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 373100 which increased total open position to 921700
On 25 Sept PFC was trading at 483.45. The strike last trading price was 13.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 547300
On 24 Sept PFC was trading at 489.95. The strike last trading price was 13, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 452400
On 23 Sept PFC was trading at 491.20. The strike last trading price was 12.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 89700 which increased total open position to 404300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 16.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 313300
On 19 Sept PFC was trading at 480.70. The strike last trading price was 17.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 122200 which increased total open position to 280800
On 18 Sept PFC was trading at 492.05. The strike last trading price was 13.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 152100
On 17 Sept PFC was trading at 482.45. The strike last trading price was 16.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 127400
On 16 Sept PFC was trading at 491.05. The strike last trading price was 13, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 75400
On 13 Sept PFC was trading at 499.50. The strike last trading price was 10.95, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 42900
On 12 Sept PFC was trading at 506.30. The strike last trading price was 9.45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 36400
On 11 Sept PFC was trading at 501.40. The strike last trading price was 12.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 16.9, 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 9 Sept PFC was trading at 523.60. The strike last trading price was 16.9, which was 16.90 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
