PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 01:52 PM IST
| PFC 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.00 | 6.1 | 0.10 | 35,62,000 | -23,400 | 35,89,300 | ||||
| 17 Oct | 469.45 | 6 | -2.75 | 36,80,300 | -1,74,200 | 36,19,200 | ||||
| 16 Oct | 479.20 | 8.75 | -0.25 | 64,63,600 | -78,000 | 37,94,700 | ||||
| 15 Oct | 476.75 | 9 | 0.40 | 48,68,500 | -59,800 | 38,74,000 | ||||
| 14 Oct | 473.60 | 8.6 | 1.35 | 41,27,500 | 1,00,100 | 39,39,000 | ||||
| 11 Oct | 467.85 | 7.25 | -2.40 | 24,19,300 | 27,300 | 38,40,200 | ||||
| 10 Oct | 471.95 | 9.65 | -0.05 | 49,99,800 | 3,65,300 | 38,09,000 | ||||
| 9 Oct | 470.80 | 9.7 | 0.65 | 60,60,600 | 1,07,900 | 34,47,600 | ||||
| 8 Oct | 465.85 | 9.05 | 4.60 | 61,89,300 | -2,40,500 | 33,48,800 | ||||
| 7 Oct | 438.65 | 4.45 | -4.50 | 59,46,200 | -4,68,000 | 36,01,000 | ||||
| 4 Oct | 463.35 | 8.95 | -3.75 | 54,93,800 | -3,08,100 | 40,61,200 | ||||
| 3 Oct | 467.55 | 12.7 | -12.40 | 91,54,600 | 11,96,000 | 43,87,500 | ||||
| 1 Oct | 494.10 | 25.1 | 3.90 | 65,06,500 | 16,900 | 32,03,200 | ||||
| 30 Sept | 488.05 | 21.2 | -2.70 | 46,74,800 | 1,76,800 | 31,88,900 | ||||
| 27 Sept | 493.85 | 23.9 | 5.50 | 1,03,83,100 | 11,98,600 | 30,08,200 | ||||
| 26 Sept | 480.45 | 18.4 | -1.60 | 26,20,800 | 3,05,500 | 18,10,900 | ||||
| 25 Sept | 483.45 | 20 | -4.40 | 18,43,400 | 3,66,600 | 14,91,100 | ||||
| 24 Sept | 489.95 | 24.4 | -0.35 | 17,01,700 | 2,40,500 | 11,24,500 | ||||
| 23 Sept | 491.20 | 24.75 | 2.65 | 14,39,100 | 2,74,300 | 8,84,000 | ||||
|
|
||||||||||
| 20 Sept | 481.90 | 22.1 | -0.90 | 6,52,600 | 83,200 | 6,09,700 | ||||
| 19 Sept | 480.70 | 23 | -4.50 | 12,90,900 | 2,88,600 | 5,26,500 | ||||
| 18 Sept | 492.05 | 27.5 | 3.65 | 6,11,000 | 0 | 2,37,900 | ||||
| 17 Sept | 482.45 | 23.85 | -3.60 | 7,39,700 | 1,62,500 | 2,27,500 | ||||
| 16 Sept | 491.05 | 27.45 | -66.00 | 1,04,000 | 65,000 | 65,000 | ||||
| 13 Sept | 499.50 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 506.30 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 501.40 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 510.75 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 93.45 | 93.45 | 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 490 expiring on 31OCT2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 3589300
On 17 Oct PFC was trading at 469.45. The strike last trading price was 6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -174200 which decreased total open position to 3619200
On 16 Oct PFC was trading at 479.20. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 3794700
On 15 Oct PFC was trading at 476.75. The strike last trading price was 9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 3874000
On 14 Oct PFC was trading at 473.60. The strike last trading price was 8.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 3939000
On 11 Oct PFC was trading at 467.85. The strike last trading price was 7.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 3840200
On 10 Oct PFC was trading at 471.95. The strike last trading price was 9.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 365300 which increased total open position to 3809000
On 9 Oct PFC was trading at 470.80. The strike last trading price was 9.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 3447600
On 8 Oct PFC was trading at 465.85. The strike last trading price was 9.05, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -240500 which decreased total open position to 3348800
On 7 Oct PFC was trading at 438.65. The strike last trading price was 4.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -468000 which decreased total open position to 3601000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 8.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -308100 which decreased total open position to 4061200
On 3 Oct PFC was trading at 467.55. The strike last trading price was 12.7, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 1196000 which increased total open position to 4387500
On 1 Oct PFC was trading at 494.10. The strike last trading price was 25.1, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 3203200
On 30 Sept PFC was trading at 488.05. The strike last trading price was 21.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 176800 which increased total open position to 3188900
On 27 Sept PFC was trading at 493.85. The strike last trading price was 23.9, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1198600 which increased total open position to 3008200
On 26 Sept PFC was trading at 480.45. The strike last trading price was 18.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 305500 which increased total open position to 1810900
On 25 Sept PFC was trading at 483.45. The strike last trading price was 20, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 366600 which increased total open position to 1491100
On 24 Sept PFC was trading at 489.95. The strike last trading price was 24.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 240500 which increased total open position to 1124500
On 23 Sept PFC was trading at 491.20. The strike last trading price was 24.75, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 274300 which increased total open position to 884000
On 20 Sept PFC was trading at 481.90. The strike last trading price was 22.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 609700
On 19 Sept PFC was trading at 480.70. The strike last trading price was 23, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 288600 which increased total open position to 526500
On 18 Sept PFC was trading at 492.05. The strike last trading price was 27.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 237900
On 17 Sept PFC was trading at 482.45. The strike last trading price was 23.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 227500
On 16 Sept PFC was trading at 491.05. The strike last trading price was 27.45, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 65000
On 13 Sept PFC was trading at 499.50. The strike last trading price was 93.45, 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 93.45, 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 93.45, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 93.45, 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 93.45, which was 93.45 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 472.00 | 20.65 | -4.75 | 1,43,000 | -16,900 | 20,07,200 |
| 17 Oct | 469.45 | 25.4 | 6.40 | 4,14,700 | -62,400 | 20,39,700 |
| 16 Oct | 479.20 | 19 | -0.50 | 8,12,500 | 39,000 | 20,99,500 |
| 15 Oct | 476.75 | 19.5 | -2.20 | 5,26,500 | 7,800 | 20,63,100 |
| 14 Oct | 473.60 | 21.7 | -5.00 | 3,70,500 | 0 | 20,56,600 |
| 11 Oct | 467.85 | 26.7 | 2.15 | 1,19,600 | 37,700 | 20,59,200 |
| 10 Oct | 471.95 | 24.55 | -0.25 | 3,04,200 | 53,300 | 20,21,500 |
| 9 Oct | 470.80 | 24.8 | -5.65 | 3,04,200 | 29,900 | 19,64,300 |
| 8 Oct | 465.85 | 30.45 | -22.30 | 2,75,600 | -40,300 | 19,34,400 |
| 7 Oct | 438.65 | 52.75 | 17.75 | 9,23,000 | -2,53,500 | 19,76,000 |
| 4 Oct | 463.35 | 35 | 4.05 | 7,07,200 | 3,900 | 22,32,100 |
| 3 Oct | 467.55 | 30.95 | 15.05 | 28,70,400 | 10,400 | 22,28,200 |
| 1 Oct | 494.10 | 15.9 | -3.65 | 56,51,100 | 1,28,700 | 22,25,600 |
| 30 Sept | 488.05 | 19.55 | 2.55 | 28,02,800 | 1,23,500 | 21,07,300 |
| 27 Sept | 493.85 | 17 | -6.40 | 51,33,700 | 9,62,000 | 20,11,100 |
| 26 Sept | 480.45 | 23.4 | 0.25 | 12,46,700 | 2,60,000 | 10,49,100 |
| 25 Sept | 483.45 | 23.15 | 1.65 | 9,97,100 | 79,300 | 7,90,400 |
| 24 Sept | 489.95 | 21.5 | 1.40 | 8,09,900 | 2,06,700 | 7,05,900 |
| 23 Sept | 491.20 | 20.1 | -5.20 | 5,27,800 | 2,18,400 | 4,99,200 |
| 20 Sept | 481.90 | 25.3 | -2.10 | 2,15,800 | 91,000 | 2,79,500 |
| 19 Sept | 480.70 | 27.4 | 5.75 | 4,17,300 | 40,300 | 1,87,200 |
| 18 Sept | 492.05 | 21.65 | -3.85 | 2,49,600 | 54,600 | 1,45,600 |
| 17 Sept | 482.45 | 25.5 | 4.70 | 1,17,000 | 49,400 | 85,800 |
| 16 Sept | 491.05 | 20.8 | 3.00 | 40,300 | 14,300 | 36,400 |
| 13 Sept | 499.50 | 17.8 | 0.50 | 28,600 | 18,200 | 20,800 |
| 12 Sept | 506.30 | 17.3 | -5.55 | 3,900 | 2,600 | 2,600 |
| 11 Sept | 501.40 | 22.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 22.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 22.85 | 22.85 | 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 490 expiring on 31OCT2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 20.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 2007200
On 17 Oct PFC was trading at 469.45. The strike last trading price was 25.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 2039700
On 16 Oct PFC was trading at 479.20. The strike last trading price was 19, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 2099500
On 15 Oct PFC was trading at 476.75. The strike last trading price was 19.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 2063100
On 14 Oct PFC was trading at 473.60. The strike last trading price was 21.7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2056600
On 11 Oct PFC was trading at 467.85. The strike last trading price was 26.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 2059200
On 10 Oct PFC was trading at 471.95. The strike last trading price was 24.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 2021500
On 9 Oct PFC was trading at 470.80. The strike last trading price was 24.8, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 1964300
On 8 Oct PFC was trading at 465.85. The strike last trading price was 30.45, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 1934400
On 7 Oct PFC was trading at 438.65. The strike last trading price was 52.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -253500 which decreased total open position to 1976000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 2232100
On 3 Oct PFC was trading at 467.55. The strike last trading price was 30.95, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 2228200
On 1 Oct PFC was trading at 494.10. The strike last trading price was 15.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 2225600
On 30 Sept PFC was trading at 488.05. The strike last trading price was 19.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 2107300
On 27 Sept PFC was trading at 493.85. The strike last trading price was 17, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 962000 which increased total open position to 2011100
On 26 Sept PFC was trading at 480.45. The strike last trading price was 23.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 1049100
On 25 Sept PFC was trading at 483.45. The strike last trading price was 23.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 790400
On 24 Sept PFC was trading at 489.95. The strike last trading price was 21.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 206700 which increased total open position to 705900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 20.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 499200
On 20 Sept PFC was trading at 481.90. The strike last trading price was 25.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 279500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 27.4, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 187200
On 18 Sept PFC was trading at 492.05. The strike last trading price was 21.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 145600
On 17 Sept PFC was trading at 482.45. The strike last trading price was 25.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 85800
On 16 Sept PFC was trading at 491.05. The strike last trading price was 20.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 36400
On 13 Sept PFC was trading at 499.50. The strike last trading price was 17.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 20800
On 12 Sept PFC was trading at 506.30. The strike last trading price was 17.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 11 Sept PFC was trading at 501.40. The strike last trading price was 22.85, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 22.85, 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 22.85, which was 22.85 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
