PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Sep 2024 04:12 PM IST
| PFC 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 492.05 | 12.45 | 3.75 | 2,79,08,400 | -3,18,500 | 24,79,100 | ||||
| 17 Sept | 482.45 | 8.7 | -4.60 | 1,71,48,300 | 16,56,200 | 28,21,000 | ||||
| 16 Sept | 491.05 | 13.3 | -5.80 | 57,10,900 | 6,59,100 | 11,71,300 | ||||
| 13 Sept | 499.50 | 19.1 | -6.50 | 13,11,700 | 1,35,200 | 5,13,500 | ||||
| 12 Sept | 506.30 | 25.6 | 3.10 | 22,71,100 | 1,62,500 | 3,77,000 | ||||
| 11 Sept | 501.40 | 22.5 | -8.55 | 2,09,300 | 40,300 | 2,14,500 | ||||
| 10 Sept | 510.75 | 31.05 | -10.95 | 1,10,500 | 19,500 | 1,74,200 | ||||
| 9 Sept | 523.60 | 42 | -17.45 | 1,36,500 | 22,100 | 1,54,700 | ||||
| 6 Sept | 545.30 | 59.45 | -18.65 | 15,600 | 7,800 | 1,31,300 | ||||
| 5 Sept | 558.25 | 78.1 | 10.20 | 7,800 | -5,200 | 1,22,200 | ||||
| 4 Sept | 555.30 | 67.9 | -5.10 | 10,400 | -1,300 | 1,26,100 | ||||
| 3 Sept | 558.85 | 73 | 4.55 | 5,200 | -2,600 | 1,28,700 | ||||
| 2 Sept | 547.15 | 68.45 | 0.00 | 0 | 20,800 | 0 | ||||
| 30 Aug | 549.55 | 68.45 | 3.65 | 41,600 | 20,800 | 1,31,300 | ||||
| 29 Aug | 554.45 | 64.8 | 10.95 | 29,900 | -2,600 | 1,10,500 | ||||
| 28 Aug | 539.25 | 53.85 | 4.10 | 32,500 | 16,900 | 1,13,100 | ||||
| 27 Aug | 536.45 | 49.75 | 15.25 | 75,400 | 18,200 | 89,700 | ||||
| 26 Aug | 514.40 | 34.5 | -1.40 | 27,300 | 9,100 | 68,900 | ||||
| 23 Aug | 514.80 | 35.9 | -1.60 | 54,600 | -18,200 | 58,500 | ||||
| 22 Aug | 517.50 | 37.5 | 0.80 | 1,300 | 0 | 76,700 | ||||
| 21 Aug | 515.65 | 36.7 | -4.30 | 26,000 | 18,200 | 78,000 | ||||
| 20 Aug | 521.20 | 41 | 8.45 | 40,300 | 1,300 | 59,800 | ||||
| 19 Aug | 504.95 | 32.55 | 3.00 | 29,900 | -1,300 | 58,500 | ||||
| 16 Aug | 504.25 | 29.55 | 7.20 | 70,200 | 10,400 | 61,100 | ||||
| 14 Aug | 484.65 | 22.35 | -1.50 | 23,400 | 6,500 | 50,700 | ||||
| 13 Aug | 482.65 | 23.85 | -4.60 | 39,000 | 5,200 | 45,500 | ||||
| 12 Aug | 496.65 | 28.45 | -1.80 | 2,600 | 1,300 | 39,000 | ||||
| 9 Aug | 500.65 | 30.25 | 0.25 | 1,300 | 0 | 36,400 | ||||
| 8 Aug | 492.15 | 30 | -0.70 | 14,300 | -5,200 | 35,100 | ||||
| 7 Aug | 492.45 | 30.7 | 7.30 | 48,100 | 29,900 | 39,000 | ||||
| 6 Aug | 474.05 | 23.4 | -13.25 | 10,400 | 5,200 | 6,500 | ||||
| 5 Aug | 498.05 | 36.65 | -36.65 | 1,300 | 0 | 0 | ||||
| 2 Aug | 526.30 | 73.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 73.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 73.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 73.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 552.85 | 73.3 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 12.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -318500 which decreased total open position to 2479100
On 17 Sept PFC was trading at 482.45. The strike last trading price was 8.7, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1656200 which increased total open position to 2821000
On 16 Sept PFC was trading at 491.05. The strike last trading price was 13.3, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 659100 which increased total open position to 1171300
On 13 Sept PFC was trading at 499.50. The strike last trading price was 19.1, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 135200 which increased total open position to 513500
On 12 Sept PFC was trading at 506.30. The strike last trading price was 25.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 377000
On 11 Sept PFC was trading at 501.40. The strike last trading price was 22.5, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 214500
On 10 Sept PFC was trading at 510.75. The strike last trading price was 31.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 174200
On 9 Sept PFC was trading at 523.60. The strike last trading price was 42, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 154700
On 6 Sept PFC was trading at 545.30. The strike last trading price was 59.45, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 131300
On 5 Sept PFC was trading at 558.25. The strike last trading price was 78.1, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 122200
On 4 Sept PFC was trading at 555.30. The strike last trading price was 67.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 126100
On 3 Sept PFC was trading at 558.85. The strike last trading price was 73, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 128700
On 2 Sept PFC was trading at 547.15. The strike last trading price was 68.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 0
On 30 Aug PFC was trading at 549.55. The strike last trading price was 68.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 131300
On 29 Aug PFC was trading at 554.45. The strike last trading price was 64.8, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 110500
On 28 Aug PFC was trading at 539.25. The strike last trading price was 53.85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 113100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 49.75, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 89700
On 26 Aug PFC was trading at 514.40. The strike last trading price was 34.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 68900
On 23 Aug PFC was trading at 514.80. The strike last trading price was 35.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 58500
On 22 Aug PFC was trading at 517.50. The strike last trading price was 37.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76700
On 21 Aug PFC was trading at 515.65. The strike last trading price was 36.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 78000
On 20 Aug PFC was trading at 521.20. The strike last trading price was 41, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 59800
On 19 Aug PFC was trading at 504.95. The strike last trading price was 32.55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 58500
On 16 Aug PFC was trading at 504.25. The strike last trading price was 29.55, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 61100
On 14 Aug PFC was trading at 484.65. The strike last trading price was 22.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 50700
On 13 Aug PFC was trading at 482.65. The strike last trading price was 23.85, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 45500
On 12 Aug PFC was trading at 496.65. The strike last trading price was 28.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 39000
On 9 Aug PFC was trading at 500.65. The strike last trading price was 30.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 8 Aug PFC was trading at 492.15. The strike last trading price was 30, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 35100
On 7 Aug PFC was trading at 492.45. The strike last trading price was 30.7, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 39000
On 6 Aug PFC was trading at 474.05. The strike last trading price was 23.4, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 6500
On 5 Aug PFC was trading at 498.05. The strike last trading price was 36.65, which was -36.65 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 73.3, 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 73.3, 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 73.3, 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 73.3, 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 73.3, 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 492.05 | 9.8 | -4.20 | 1,62,44,800 | 7,09,800 | 26,87,100 |
| 17 Sept | 482.45 | 14 | 3.50 | 47,03,400 | -3,25,000 | 19,81,200 |
| 16 Sept | 491.05 | 10.5 | 2.20 | 80,40,500 | 2,21,000 | 23,11,400 |
| 13 Sept | 499.50 | 8.3 | 0.90 | 37,27,100 | 1,04,000 | 20,96,900 |
| 12 Sept | 506.30 | 7.4 | -2.85 | 85,54,000 | 3,27,600 | 20,00,700 |
| 11 Sept | 501.40 | 10.25 | 2.55 | 42,54,900 | 1,24,800 | 16,88,700 |
| 10 Sept | 510.75 | 7.7 | 2.55 | 22,91,900 | 2,67,800 | 15,67,800 |
| 9 Sept | 523.60 | 5.15 | 1.40 | 54,30,100 | 5,05,700 | 13,02,600 |
| 6 Sept | 545.30 | 3.75 | 1.60 | 13,74,100 | 2,47,000 | 7,99,500 |
| 5 Sept | 558.25 | 2.15 | -0.60 | 5,44,700 | -75,400 | 5,55,100 |
| 4 Sept | 555.30 | 2.75 | 0.35 | 6,70,800 | -55,900 | 6,46,100 |
| 3 Sept | 558.85 | 2.4 | -0.85 | 6,63,000 | -24,700 | 7,12,400 |
| 2 Sept | 547.15 | 3.25 | -0.20 | 5,21,300 | -80,600 | 7,41,000 |
| 30 Aug | 549.55 | 3.45 | -0.10 | 7,35,800 | 1,66,400 | 8,32,000 |
| 29 Aug | 554.45 | 3.55 | -1.60 | 14,00,100 | 2,56,100 | 6,68,200 |
| 28 Aug | 539.25 | 5.15 | -0.45 | 4,16,000 | -6,500 | 4,12,100 |
| 27 Aug | 536.45 | 5.6 | -3.90 | 5,52,500 | 1,32,600 | 4,21,200 |
| 26 Aug | 514.40 | 9.5 | -1.50 | 84,500 | 27,300 | 2,91,200 |
| 23 Aug | 514.80 | 11 | 0.80 | 1,36,500 | 20,800 | 2,63,900 |
| 22 Aug | 517.50 | 10.2 | -0.30 | 1,06,600 | 40,300 | 2,37,900 |
| 21 Aug | 515.65 | 10.5 | 0.70 | 57,200 | 16,900 | 1,96,300 |
| 20 Aug | 521.20 | 9.8 | -5.00 | 1,71,600 | 88,400 | 1,76,800 |
| 19 Aug | 504.95 | 14.8 | -1.30 | 44,200 | 13,000 | 87,100 |
| 16 Aug | 504.25 | 16.1 | -11.25 | 49,400 | 23,400 | 75,400 |
| 14 Aug | 484.65 | 27.35 | -1.30 | 22,100 | 13,000 | 50,700 |
| 13 Aug | 482.65 | 28.65 | 6.30 | 10,400 | -1,300 | 39,000 |
| 12 Aug | 496.65 | 22.35 | 1.35 | 14,300 | 7,800 | 39,000 |
| 9 Aug | 500.65 | 21 | -3.50 | 10,400 | 2,600 | 31,200 |
| 8 Aug | 492.15 | 24.5 | -0.10 | 19,500 | 10,400 | 28,600 |
| 7 Aug | 492.45 | 24.6 | -12.60 | 15,600 | 0 | 18,200 |
| 6 Aug | 474.05 | 37.2 | 5.70 | 18,200 | 5,200 | 16,900 |
| 5 Aug | 498.05 | 31.5 | 17.70 | 3,900 | 0 | 9,100 |
| 2 Aug | 526.30 | 13.8 | 4.85 | 1,300 | 0 | 9,100 |
| 1 Aug | 542.85 | 8.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 8.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 8.95 | 0.00 | 0 | 9,100 | 0 |
| 29 Jul | 552.85 | 8.95 | 11,700 | 9,100 | 9,100 | |
For Power Fin Corp Ltd. - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 9.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 709800 which increased total open position to 2687100
On 17 Sept PFC was trading at 482.45. The strike last trading price was 14, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -325000 which decreased total open position to 1981200
On 16 Sept PFC was trading at 491.05. The strike last trading price was 10.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 221000 which increased total open position to 2311400
On 13 Sept PFC was trading at 499.50. The strike last trading price was 8.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 2096900
On 12 Sept PFC was trading at 506.30. The strike last trading price was 7.4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 2000700
On 11 Sept PFC was trading at 501.40. The strike last trading price was 10.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 1688700
On 10 Sept PFC was trading at 510.75. The strike last trading price was 7.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 267800 which increased total open position to 1567800
On 9 Sept PFC was trading at 523.60. The strike last trading price was 5.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 505700 which increased total open position to 1302600
On 6 Sept PFC was trading at 545.30. The strike last trading price was 3.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 247000 which increased total open position to 799500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -75400 which decreased total open position to 555100
On 4 Sept PFC was trading at 555.30. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -55900 which decreased total open position to 646100
On 3 Sept PFC was trading at 558.85. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 712400
On 2 Sept PFC was trading at 547.15. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -80600 which decreased total open position to 741000
On 30 Aug PFC was trading at 549.55. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 832000
On 29 Aug PFC was trading at 554.45. The strike last trading price was 3.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 256100 which increased total open position to 668200
On 28 Aug PFC was trading at 539.25. The strike last trading price was 5.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 412100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 5.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 421200
On 26 Aug PFC was trading at 514.40. The strike last trading price was 9.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 291200
On 23 Aug PFC was trading at 514.80. The strike last trading price was 11, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 263900
On 22 Aug PFC was trading at 517.50. The strike last trading price was 10.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 237900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 10.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 196300
On 20 Aug PFC was trading at 521.20. The strike last trading price was 9.8, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 176800
On 19 Aug PFC was trading at 504.95. The strike last trading price was 14.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 87100
On 16 Aug PFC was trading at 504.25. The strike last trading price was 16.1, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 75400
On 14 Aug PFC was trading at 484.65. The strike last trading price was 27.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 50700
On 13 Aug PFC was trading at 482.65. The strike last trading price was 28.65, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 39000
On 12 Aug PFC was trading at 496.65. The strike last trading price was 22.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 39000
On 9 Aug PFC was trading at 500.65. The strike last trading price was 21, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 31200
On 8 Aug PFC was trading at 492.15. The strike last trading price was 24.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 28600
On 7 Aug PFC was trading at 492.45. The strike last trading price was 24.6, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 6 Aug PFC was trading at 474.05. The strike last trading price was 37.2, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 16900
On 5 Aug PFC was trading at 498.05. The strike last trading price was 31.5, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 2 Aug PFC was trading at 526.30. The strike last trading price was 13.8, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 1 Aug PFC was trading at 542.85. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul PFC was trading at 556.80. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul PFC was trading at 554.70. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 0
On 29 Jul PFC was trading at 552.85. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 9100