PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 76.75 | -0.45 | 3,900 | -1,300 | 1,01,400 | ||||
| 5 Sept | 558.25 | 77.2 | 0.00 | 0 | -24,700 | 0 | ||||
| 4 Sept | 555.30 | 77.2 | -8.30 | 28,600 | -24,700 | 1,02,700 | ||||
| 3 Sept | 558.85 | 85.5 | 15.50 | 16,900 | -2,600 | 1,26,100 | ||||
| 2 Sept | 547.15 | 70 | -5.50 | 2,600 | 1,300 | 1,28,700 | ||||
| 30 Aug | 549.55 | 75.5 | -1.50 | 28,600 | -5,200 | 1,27,400 | ||||
| 29 Aug | 554.45 | 77 | 15.00 | 88,400 | -7,800 | 1,31,300 | ||||
| 28 Aug | 539.25 | 62 | 2.50 | 62,400 | 3,900 | 1,39,100 | ||||
|
|
||||||||||
| 27 Aug | 536.45 | 59.5 | 17.70 | 2,05,400 | -1,10,500 | 1,37,800 | ||||
| 26 Aug | 514.40 | 41.8 | -0.50 | 44,200 | 31,200 | 2,48,300 | ||||
| 23 Aug | 514.80 | 42.3 | -1.85 | 7,800 | 6,500 | 2,18,400 | ||||
| 22 Aug | 517.50 | 44.15 | -0.35 | 66,300 | 23,400 | 2,11,900 | ||||
| 21 Aug | 515.65 | 44.5 | -4.50 | 88,400 | 79,300 | 1,89,800 | ||||
| 20 Aug | 521.20 | 49 | 12.05 | 1,13,100 | 67,600 | 1,10,500 | ||||
| 19 Aug | 504.95 | 36.95 | 1.10 | 11,700 | 3,900 | 42,900 | ||||
| 16 Aug | 504.25 | 35.85 | 7.75 | 27,300 | 2,600 | 40,300 | ||||
| 14 Aug | 484.65 | 28.1 | -0.25 | 28,600 | 7,800 | 36,400 | ||||
| 13 Aug | 482.65 | 28.35 | -9.65 | 24,700 | 10,400 | 28,600 | ||||
| 12 Aug | 496.65 | 38 | 0.00 | 0 | -1,300 | 0 | ||||
| 9 Aug | 500.65 | 38 | 4.55 | 14,300 | 0 | 19,500 | ||||
| 8 Aug | 492.15 | 33.45 | -1.65 | 35,100 | -7,800 | 19,500 | ||||
| 7 Aug | 492.45 | 35.1 | -27.25 | 29,900 | 28,600 | 28,600 | ||||
| 6 Aug | 474.05 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 547.60 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 549.55 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 558.00 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 549.75 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 533.65 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 531.05 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 62.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 501.25 | 62.35 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 480 expiring on 26SEP2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 76.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 101400
On 5 Sept PFC was trading at 558.25. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 0
On 4 Sept PFC was trading at 555.30. The strike last trading price was 77.2, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 102700
On 3 Sept PFC was trading at 558.85. The strike last trading price was 85.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 126100
On 2 Sept PFC was trading at 547.15. The strike last trading price was 70, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 128700
On 30 Aug PFC was trading at 549.55. The strike last trading price was 75.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 127400
On 29 Aug PFC was trading at 554.45. The strike last trading price was 77, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 131300
On 28 Aug PFC was trading at 539.25. The strike last trading price was 62, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 139100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 59.5, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by -110500 which decreased total open position to 137800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 41.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 248300
On 23 Aug PFC was trading at 514.80. The strike last trading price was 42.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 218400
On 22 Aug PFC was trading at 517.50. The strike last trading price was 44.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 211900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 44.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 189800
On 20 Aug PFC was trading at 521.20. The strike last trading price was 49, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 110500
On 19 Aug PFC was trading at 504.95. The strike last trading price was 36.95, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 42900
On 16 Aug PFC was trading at 504.25. The strike last trading price was 35.85, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 40300
On 14 Aug PFC was trading at 484.65. The strike last trading price was 28.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 36400
On 13 Aug PFC was trading at 482.65. The strike last trading price was 28.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 28600
On 12 Aug PFC was trading at 496.65. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 9 Aug PFC was trading at 500.65. The strike last trading price was 38, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 8 Aug PFC was trading at 492.15. The strike last trading price was 33.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 19500
On 7 Aug PFC was trading at 492.45. The strike last trading price was 35.1, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 28600
On 6 Aug PFC was trading at 474.05. The strike last trading price was 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 62.35, 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 480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 2.95 | 1.30 | 9,37,300 | -1,44,300 | 7,44,900 |
| 5 Sept | 558.25 | 1.65 | -0.45 | 5,18,700 | -62,400 | 8,89,200 |
| 4 Sept | 555.30 | 2.1 | 0.30 | 2,86,000 | -15,600 | 9,50,300 |
| 3 Sept | 558.85 | 1.8 | -0.65 | 6,01,900 | -71,500 | 9,75,000 |
| 2 Sept | 547.15 | 2.45 | -0.15 | 3,34,100 | 23,400 | 10,46,500 |
| 30 Aug | 549.55 | 2.6 | -0.15 | 5,95,400 | 1,18,300 | 10,25,700 |
| 29 Aug | 554.45 | 2.75 | -0.95 | 15,17,100 | 2,74,300 | 9,06,100 |
| 28 Aug | 539.25 | 3.7 | -0.20 | 8,84,000 | -88,400 | 6,31,800 |
| 27 Aug | 536.45 | 3.9 | -2.95 | 14,53,400 | 1,59,900 | 6,98,100 |
| 26 Aug | 514.40 | 6.85 | -0.70 | 1,23,500 | 55,900 | 5,39,500 |
| 23 Aug | 514.80 | 7.55 | 0.30 | 3,52,300 | 1,35,200 | 4,83,600 |
| 22 Aug | 517.50 | 7.25 | -0.40 | 1,01,400 | 18,200 | 3,48,400 |
| 21 Aug | 515.65 | 7.65 | 0.40 | 2,18,400 | 87,100 | 3,27,600 |
| 20 Aug | 521.20 | 7.25 | -4.30 | 1,48,200 | 26,000 | 2,40,500 |
| 19 Aug | 504.95 | 11.55 | -0.85 | 87,100 | 35,100 | 2,13,200 |
| 16 Aug | 504.25 | 12.4 | -10.20 | 63,700 | 9,100 | 1,79,400 |
| 14 Aug | 484.65 | 22.6 | -2.35 | 19,500 | 10,400 | 1,70,300 |
| 13 Aug | 482.65 | 24.95 | 6.45 | 33,800 | 9,100 | 1,59,900 |
| 12 Aug | 496.65 | 18.5 | 1.50 | 50,700 | 39,000 | 1,49,500 |
| 9 Aug | 500.65 | 17 | -2.80 | 52,000 | 10,400 | 1,11,800 |
| 8 Aug | 492.15 | 19.8 | -0.20 | 59,800 | 26,000 | 1,00,100 |
| 7 Aug | 492.45 | 20 | -10.00 | 39,000 | -5,200 | 74,100 |
| 6 Aug | 474.05 | 30 | 8.00 | 28,600 | 10,400 | 78,000 |
| 5 Aug | 498.05 | 22 | 10.80 | 40,300 | 5,200 | 68,900 |
| 2 Aug | 526.30 | 11.2 | 4.70 | 36,400 | 27,300 | 65,000 |
| 1 Aug | 542.85 | 6.5 | 0.50 | 11,700 | 7,800 | 35,100 |
| 31 Jul | 556.80 | 6 | -1.40 | 19,500 | 16,900 | 26,000 |
| 30 Jul | 554.70 | 7.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 7.4 | -46.55 | 9,100 | 0 | 0 |
| 18 Jul | 547.60 | 53.95 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 53.95 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 558.00 | 53.95 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 53.95 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 53.95 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 531.05 | 53.95 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 53.95 | 53.95 | 0 | 0 | 0 |
| 1 Jul | 501.25 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 480 expiring on 26SEP2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 2.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -144300 which decreased total open position to 744900
On 5 Sept PFC was trading at 558.25. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 889200
On 4 Sept PFC was trading at 555.30. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 950300
On 3 Sept PFC was trading at 558.85. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 975000
On 2 Sept PFC was trading at 547.15. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 1046500
On 30 Aug PFC was trading at 549.55. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 1025700
On 29 Aug PFC was trading at 554.45. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 274300 which increased total open position to 906100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -88400 which decreased total open position to 631800
On 27 Aug PFC was trading at 536.45. The strike last trading price was 3.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 159900 which increased total open position to 698100
On 26 Aug PFC was trading at 514.40. The strike last trading price was 6.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 539500
On 23 Aug PFC was trading at 514.80. The strike last trading price was 7.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 135200 which increased total open position to 483600
On 22 Aug PFC was trading at 517.50. The strike last trading price was 7.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 348400
On 21 Aug PFC was trading at 515.65. The strike last trading price was 7.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 327600
On 20 Aug PFC was trading at 521.20. The strike last trading price was 7.25, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 240500
On 19 Aug PFC was trading at 504.95. The strike last trading price was 11.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 213200
On 16 Aug PFC was trading at 504.25. The strike last trading price was 12.4, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 179400
On 14 Aug PFC was trading at 484.65. The strike last trading price was 22.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 170300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 24.95, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 159900
On 12 Aug PFC was trading at 496.65. The strike last trading price was 18.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 149500
On 9 Aug PFC was trading at 500.65. The strike last trading price was 17, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 111800
On 8 Aug PFC was trading at 492.15. The strike last trading price was 19.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 100100
On 7 Aug PFC was trading at 492.45. The strike last trading price was 20, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 74100
On 6 Aug PFC was trading at 474.05. The strike last trading price was 30, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 78000
On 5 Aug PFC was trading at 498.05. The strike last trading price was 22, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 68900
On 2 Aug PFC was trading at 526.30. The strike last trading price was 11.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 65000
On 1 Aug PFC was trading at 542.85. The strike last trading price was 6.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 35100
On 31 Jul PFC was trading at 556.80. The strike last trading price was 6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 26000
On 30 Jul PFC was trading at 554.70. The strike last trading price was 7.4, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 7.4, which was -46.55 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, which was 53.95 higher 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 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