PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Dec 2024 04:12 PM IST
| PFC 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.06
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 453.30 | 0.6 | -2.20 | 47.10 | 5,807 | -159 | 2,535 | |||
| 19 Dec | 480.45 | 2.8 | -1.80 | 34.81 | 5,536 | 138 | 2,697 | |||
|
|
||||||||||
| 18 Dec | 487.10 | 4.6 | -4.80 | 33.30 | 6,342 | 401 | 2,554 | |||
| 17 Dec | 498.40 | 9.4 | -5.50 | 32.12 | 3,854 | 373 | 2,153 | |||
| 16 Dec | 507.10 | 14.9 | 1.40 | 32.43 | 1,644 | -4 | 1,777 | |||
| 13 Dec | 504.25 | 13.5 | -3.65 | 27.12 | 5,107 | 373 | 1,789 | |||
| 12 Dec | 507.75 | 17.15 | -4.65 | 30.77 | 877 | -19 | 1,419 | |||
| 11 Dec | 513.00 | 21.8 | -3.90 | 34.55 | 807 | -3 | 1,437 | |||
| 10 Dec | 517.15 | 25.7 | 0.10 | 33.81 | 592 | -30 | 1,447 | |||
| 9 Dec | 515.35 | 25.6 | 0.50 | 35.28 | 938 | -118 | 1,480 | |||
| 6 Dec | 513.75 | 25.1 | 0.20 | 33.97 | 2,376 | -115 | 1,608 | |||
| 5 Dec | 512.20 | 24.9 | 2.15 | 32.51 | 2,385 | -112 | 1,742 | |||
| 4 Dec | 510.00 | 22.75 | 4.75 | 31.89 | 5,840 | -1,011 | 1,858 | |||
| 3 Dec | 501.15 | 18 | 1.90 | 31.61 | 4,871 | -31 | 2,876 | |||
| 2 Dec | 495.75 | 16.1 | -1.35 | 32.62 | 3,102 | 241 | 2,913 | |||
| 29 Nov | 495.30 | 17.45 | -0.95 | 33.19 | 4,407 | 42 | 2,675 | |||
| 28 Nov | 494.00 | 18.4 | 2.00 | 34.68 | 8,393 | 376 | 2,665 | |||
| 27 Nov | 491.10 | 16.4 | 1.85 | 33.48 | 2,904 | 67 | 2,282 | |||
| 26 Nov | 484.40 | 14.55 | 0.30 | 34.34 | 2,556 | 97 | 2,218 | |||
| 25 Nov | 481.50 | 14.25 | 3.10 | 34.77 | 5,637 | 522 | 2,146 | |||
| 22 Nov | 477.95 | 11.15 | 5.95 | 32.00 | 2,772 | -44 | 1,580 | |||
| 21 Nov | 453.35 | 5.2 | -3.30 | 32.76 | 5,498 | 228 | 1,623 | |||
| 20 Nov | 471.40 | 8.5 | 0.00 | 30.53 | 1,680 | 103 | 1,419 | |||
| 19 Nov | 471.40 | 8.5 | 1.65 | 30.53 | 1,680 | 127 | 1,419 | |||
| 18 Nov | 459.20 | 6.85 | 0.45 | 31.54 | 799 | -25 | 1,296 | |||
| 14 Nov | 454.70 | 6.4 | -1.80 | 31.34 | 625 | 38 | 1,320 | |||
| 13 Nov | 461.45 | 8.2 | 0.10 | 30.53 | 1,252 | -11 | 1,282 | |||
| 12 Nov | 467.15 | 8.1 | -6.25 | 27.62 | 907 | 579 | 1,301 | |||
| 11 Nov | 481.85 | 14.35 | 7.85 | 29.98 | 1,025 | 488 | 722 | |||
| 8 Nov | 449.40 | 6.5 | -4.05 | 31.37 | 258 | 169 | 236 | |||
| 7 Nov | 462.00 | 10.55 | -2.95 | 32.73 | 60 | 18 | 67 | |||
| 6 Nov | 467.55 | 13.5 | 1.35 | 34.41 | 29 | 10 | 49 | |||
| 5 Nov | 461.50 | 12.15 | 1.25 | 36.17 | 42 | 18 | 39 | |||
| 4 Nov | 451.05 | 10.9 | -2.00 | 37.58 | 21 | 13 | 20 | |||
| 1 Nov | 459.10 | 12.9 | -0.40 | 35.46 | 1 | 0 | 6 | |||
| 31 Oct | 454.95 | 13.3 | -4.20 | - | 4 | 1 | 5 | |||
| 30 Oct | 463.65 | 17.5 | 0.50 | - | 1 | 0 | 3 | |||
| 29 Oct | 472.15 | 17 | -32.90 | - | 3 | 2 | 2 | |||
| 28 Oct | 450.65 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 438.10 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 453.10 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 438.35 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 442.40 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 463.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 472.70 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 469.45 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 479.20 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 476.75 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 473.60 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 467.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 471.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 470.80 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 465.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 438.65 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 463.35 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 467.55 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 494.10 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 488.05 | 49.9 | - | 0 | 0 | 0 | ||||
For Power Fin Corp Ltd. - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.05
Historical price for 500 CE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 0.6, which was -2.20 lower than the previous day. The implied volatity was 47.10, the open interest changed by -159 which decreased total open position to 2535
On 19 Dec PFC was trading at 480.45. The strike last trading price was 2.8, which was -1.80 lower than the previous day. The implied volatity was 34.81, the open interest changed by 138 which increased total open position to 2697
On 18 Dec PFC was trading at 487.10. The strike last trading price was 4.6, which was -4.80 lower than the previous day. The implied volatity was 33.30, the open interest changed by 401 which increased total open position to 2554
On 17 Dec PFC was trading at 498.40. The strike last trading price was 9.4, which was -5.50 lower than the previous day. The implied volatity was 32.12, the open interest changed by 373 which increased total open position to 2153
On 16 Dec PFC was trading at 507.10. The strike last trading price was 14.9, which was 1.40 higher than the previous day. The implied volatity was 32.43, the open interest changed by -4 which decreased total open position to 1777
On 13 Dec PFC was trading at 504.25. The strike last trading price was 13.5, which was -3.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 373 which increased total open position to 1789
On 12 Dec PFC was trading at 507.75. The strike last trading price was 17.15, which was -4.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by -19 which decreased total open position to 1419
On 11 Dec PFC was trading at 513.00. The strike last trading price was 21.8, which was -3.90 lower than the previous day. The implied volatity was 34.55, the open interest changed by -3 which decreased total open position to 1437
On 10 Dec PFC was trading at 517.15. The strike last trading price was 25.7, which was 0.10 higher than the previous day. The implied volatity was 33.81, the open interest changed by -30 which decreased total open position to 1447
On 9 Dec PFC was trading at 515.35. The strike last trading price was 25.6, which was 0.50 higher than the previous day. The implied volatity was 35.28, the open interest changed by -118 which decreased total open position to 1480
On 6 Dec PFC was trading at 513.75. The strike last trading price was 25.1, which was 0.20 higher than the previous day. The implied volatity was 33.97, the open interest changed by -115 which decreased total open position to 1608
On 5 Dec PFC was trading at 512.20. The strike last trading price was 24.9, which was 2.15 higher than the previous day. The implied volatity was 32.51, the open interest changed by -112 which decreased total open position to 1742
On 4 Dec PFC was trading at 510.00. The strike last trading price was 22.75, which was 4.75 higher than the previous day. The implied volatity was 31.89, the open interest changed by -1011 which decreased total open position to 1858
On 3 Dec PFC was trading at 501.15. The strike last trading price was 18, which was 1.90 higher than the previous day. The implied volatity was 31.61, the open interest changed by -31 which decreased total open position to 2876
On 2 Dec PFC was trading at 495.75. The strike last trading price was 16.1, which was -1.35 lower than the previous day. The implied volatity was 32.62, the open interest changed by 241 which increased total open position to 2913
On 29 Nov PFC was trading at 495.30. The strike last trading price was 17.45, which was -0.95 lower than the previous day. The implied volatity was 33.19, the open interest changed by 42 which increased total open position to 2675
On 28 Nov PFC was trading at 494.00. The strike last trading price was 18.4, which was 2.00 higher than the previous day. The implied volatity was 34.68, the open interest changed by 376 which increased total open position to 2665
On 27 Nov PFC was trading at 491.10. The strike last trading price was 16.4, which was 1.85 higher than the previous day. The implied volatity was 33.48, the open interest changed by 67 which increased total open position to 2282
On 26 Nov PFC was trading at 484.40. The strike last trading price was 14.55, which was 0.30 higher than the previous day. The implied volatity was 34.34, the open interest changed by 97 which increased total open position to 2218
On 25 Nov PFC was trading at 481.50. The strike last trading price was 14.25, which was 3.10 higher than the previous day. The implied volatity was 34.77, the open interest changed by 522 which increased total open position to 2146
On 22 Nov PFC was trading at 477.95. The strike last trading price was 11.15, which was 5.95 higher than the previous day. The implied volatity was 32.00, the open interest changed by -44 which decreased total open position to 1580
On 21 Nov PFC was trading at 453.35. The strike last trading price was 5.2, which was -3.30 lower than the previous day. The implied volatity was 32.76, the open interest changed by 228 which increased total open position to 1623
On 20 Nov PFC was trading at 471.40. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by 103 which increased total open position to 1419
On 19 Nov PFC was trading at 471.40. The strike last trading price was 8.5, which was 1.65 higher than the previous day. The implied volatity was 30.53, the open interest changed by 127 which increased total open position to 1419
On 18 Nov PFC was trading at 459.20. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was 31.54, the open interest changed by -25 which decreased total open position to 1296
On 14 Nov PFC was trading at 454.70. The strike last trading price was 6.4, which was -1.80 lower than the previous day. The implied volatity was 31.34, the open interest changed by 38 which increased total open position to 1320
On 13 Nov PFC was trading at 461.45. The strike last trading price was 8.2, which was 0.10 higher than the previous day. The implied volatity was 30.53, the open interest changed by -11 which decreased total open position to 1282
On 12 Nov PFC was trading at 467.15. The strike last trading price was 8.1, which was -6.25 lower than the previous day. The implied volatity was 27.62, the open interest changed by 579 which increased total open position to 1301
On 11 Nov PFC was trading at 481.85. The strike last trading price was 14.35, which was 7.85 higher than the previous day. The implied volatity was 29.98, the open interest changed by 488 which increased total open position to 722
On 8 Nov PFC was trading at 449.40. The strike last trading price was 6.5, which was -4.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by 169 which increased total open position to 236
On 7 Nov PFC was trading at 462.00. The strike last trading price was 10.55, which was -2.95 lower than the previous day. The implied volatity was 32.73, the open interest changed by 18 which increased total open position to 67
On 6 Nov PFC was trading at 467.55. The strike last trading price was 13.5, which was 1.35 higher than the previous day. The implied volatity was 34.41, the open interest changed by 10 which increased total open position to 49
On 5 Nov PFC was trading at 461.50. The strike last trading price was 12.15, which was 1.25 higher than the previous day. The implied volatity was 36.17, the open interest changed by 18 which increased total open position to 39
On 4 Nov PFC was trading at 451.05. The strike last trading price was 10.9, which was -2.00 lower than the previous day. The implied volatity was 37.58, the open interest changed by 13 which increased total open position to 20
On 1 Nov PFC was trading at 459.10. The strike last trading price was 12.9, which was -0.40 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 6
On 31 Oct PFC was trading at 454.95. The strike last trading price was 13.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PFC was trading at 463.65. The strike last trading price was 17.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PFC was trading at 472.15. The strike last trading price was 17, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PFC was trading at 450.65. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PFC was trading at 465.85. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PFC was trading at 467.55. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PFC was trading at 494.10. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PFC 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.05
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 453.30 | 47.65 | 25.90 | 44.91 | 668 | -81 | 1,389 |
| 19 Dec | 480.45 | 21.75 | 3.75 | 34.33 | 566 | -96 | 1,468 |
| 18 Dec | 487.10 | 18 | 6.95 | 35.63 | 2,831 | -102 | 1,564 |
| 17 Dec | 498.40 | 11.05 | 4.35 | 33.34 | 3,546 | 45 | 1,662 |
| 16 Dec | 507.10 | 6.7 | -1.50 | 30.13 | 2,301 | -58 | 1,620 |
| 13 Dec | 504.25 | 8.2 | 0.25 | 28.97 | 4,137 | -163 | 1,678 |
| 12 Dec | 507.75 | 7.95 | 0.55 | 30.41 | 1,228 | -81 | 1,842 |
| 11 Dec | 513.00 | 7.4 | 0.60 | 31.90 | 1,009 | 9 | 1,922 |
| 10 Dec | 517.15 | 6.8 | -1.20 | 33.77 | 1,225 | 158 | 1,916 |
| 9 Dec | 515.35 | 8 | -1.05 | 34.71 | 1,119 | -82 | 1,761 |
| 6 Dec | 513.75 | 9.05 | -0.45 | 33.24 | 2,560 | 4 | 1,847 |
| 5 Dec | 512.20 | 9.5 | -2.15 | 33.56 | 2,095 | 34 | 1,854 |
| 4 Dec | 510.00 | 11.65 | -3.25 | 34.87 | 3,980 | -81 | 1,823 |
| 3 Dec | 501.15 | 14.9 | -3.25 | 33.90 | 2,443 | 181 | 1,907 |
| 2 Dec | 495.75 | 18.15 | -0.55 | 34.85 | 987 | 130 | 1,724 |
| 29 Nov | 495.30 | 18.7 | -0.80 | 34.00 | 1,700 | 103 | 1,590 |
| 28 Nov | 494.00 | 19.5 | -2.05 | 34.54 | 2,470 | 150 | 1,478 |
| 27 Nov | 491.10 | 21.55 | -4.45 | 34.58 | 841 | 306 | 1,328 |
| 26 Nov | 484.40 | 26 | -1.25 | 36.42 | 748 | 31 | 1,023 |
| 25 Nov | 481.50 | 27.25 | -7.50 | 36.09 | 2,248 | 397 | 994 |
| 22 Nov | 477.95 | 34.75 | -16.45 | 41.39 | 254 | 144 | 741 |
| 21 Nov | 453.35 | 51.2 | 11.85 | 43.31 | 94 | -1 | 596 |
| 20 Nov | 471.40 | 39.35 | 0.00 | 39.55 | 219 | 113 | 597 |
| 19 Nov | 471.40 | 39.35 | -6.55 | 39.55 | 219 | 113 | 597 |
| 18 Nov | 459.20 | 45.9 | -3.60 | 40.79 | 63 | 43 | 482 |
| 14 Nov | 454.70 | 49.5 | 9.50 | 39.84 | 28 | 0 | 436 |
| 13 Nov | 461.45 | 40 | 0.50 | 32.00 | 9 | -1 | 436 |
| 12 Nov | 467.15 | 39.5 | 7.80 | 36.05 | 62 | 39 | 438 |
| 11 Nov | 481.85 | 31.7 | -13.90 | 35.74 | 442 | 389 | 399 |
| 8 Nov | 449.40 | 45.6 | 0.25 | 23.39 | 3 | 0 | 7 |
| 7 Nov | 462.00 | 45.35 | 3.35 | 38.62 | 2 | 1 | 6 |
| 6 Nov | 467.55 | 42 | -18.45 | 38.03 | 5 | 4 | 4 |
| 5 Nov | 461.50 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 451.05 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 459.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 454.95 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 463.65 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 472.15 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 450.65 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 438.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 453.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 438.35 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 442.40 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 463.95 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 472.70 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 469.45 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 479.20 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 476.75 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 473.60 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 467.85 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 471.95 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 470.80 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 465.85 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 438.65 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 463.35 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 467.55 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 494.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 488.05 | 60.45 | - | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -0.96
Historical price for 500 PE is as follows
On 20 Dec PFC was trading at 453.30. The strike last trading price was 47.65, which was 25.90 higher than the previous day. The implied volatity was 44.91, the open interest changed by -81 which decreased total open position to 1389
On 19 Dec PFC was trading at 480.45. The strike last trading price was 21.75, which was 3.75 higher than the previous day. The implied volatity was 34.33, the open interest changed by -96 which decreased total open position to 1468
On 18 Dec PFC was trading at 487.10. The strike last trading price was 18, which was 6.95 higher than the previous day. The implied volatity was 35.63, the open interest changed by -102 which decreased total open position to 1564
On 17 Dec PFC was trading at 498.40. The strike last trading price was 11.05, which was 4.35 higher than the previous day. The implied volatity was 33.34, the open interest changed by 45 which increased total open position to 1662
On 16 Dec PFC was trading at 507.10. The strike last trading price was 6.7, which was -1.50 lower than the previous day. The implied volatity was 30.13, the open interest changed by -58 which decreased total open position to 1620
On 13 Dec PFC was trading at 504.25. The strike last trading price was 8.2, which was 0.25 higher than the previous day. The implied volatity was 28.97, the open interest changed by -163 which decreased total open position to 1678
On 12 Dec PFC was trading at 507.75. The strike last trading price was 7.95, which was 0.55 higher than the previous day. The implied volatity was 30.41, the open interest changed by -81 which decreased total open position to 1842
On 11 Dec PFC was trading at 513.00. The strike last trading price was 7.4, which was 0.60 higher than the previous day. The implied volatity was 31.90, the open interest changed by 9 which increased total open position to 1922
On 10 Dec PFC was trading at 517.15. The strike last trading price was 6.8, which was -1.20 lower than the previous day. The implied volatity was 33.77, the open interest changed by 158 which increased total open position to 1916
On 9 Dec PFC was trading at 515.35. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 34.71, the open interest changed by -82 which decreased total open position to 1761
On 6 Dec PFC was trading at 513.75. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was 33.24, the open interest changed by 4 which increased total open position to 1847
On 5 Dec PFC was trading at 512.20. The strike last trading price was 9.5, which was -2.15 lower than the previous day. The implied volatity was 33.56, the open interest changed by 34 which increased total open position to 1854
On 4 Dec PFC was trading at 510.00. The strike last trading price was 11.65, which was -3.25 lower than the previous day. The implied volatity was 34.87, the open interest changed by -81 which decreased total open position to 1823
On 3 Dec PFC was trading at 501.15. The strike last trading price was 14.9, which was -3.25 lower than the previous day. The implied volatity was 33.90, the open interest changed by 181 which increased total open position to 1907
On 2 Dec PFC was trading at 495.75. The strike last trading price was 18.15, which was -0.55 lower than the previous day. The implied volatity was 34.85, the open interest changed by 130 which increased total open position to 1724
On 29 Nov PFC was trading at 495.30. The strike last trading price was 18.7, which was -0.80 lower than the previous day. The implied volatity was 34.00, the open interest changed by 103 which increased total open position to 1590
On 28 Nov PFC was trading at 494.00. The strike last trading price was 19.5, which was -2.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 150 which increased total open position to 1478
On 27 Nov PFC was trading at 491.10. The strike last trading price was 21.55, which was -4.45 lower than the previous day. The implied volatity was 34.58, the open interest changed by 306 which increased total open position to 1328
On 26 Nov PFC was trading at 484.40. The strike last trading price was 26, which was -1.25 lower than the previous day. The implied volatity was 36.42, the open interest changed by 31 which increased total open position to 1023
On 25 Nov PFC was trading at 481.50. The strike last trading price was 27.25, which was -7.50 lower than the previous day. The implied volatity was 36.09, the open interest changed by 397 which increased total open position to 994
On 22 Nov PFC was trading at 477.95. The strike last trading price was 34.75, which was -16.45 lower than the previous day. The implied volatity was 41.39, the open interest changed by 144 which increased total open position to 741
On 21 Nov PFC was trading at 453.35. The strike last trading price was 51.2, which was 11.85 higher than the previous day. The implied volatity was 43.31, the open interest changed by -1 which decreased total open position to 596
On 20 Nov PFC was trading at 471.40. The strike last trading price was 39.35, which was 0.00 lower than the previous day. The implied volatity was 39.55, the open interest changed by 113 which increased total open position to 597
On 19 Nov PFC was trading at 471.40. The strike last trading price was 39.35, which was -6.55 lower than the previous day. The implied volatity was 39.55, the open interest changed by 113 which increased total open position to 597
On 18 Nov PFC was trading at 459.20. The strike last trading price was 45.9, which was -3.60 lower than the previous day. The implied volatity was 40.79, the open interest changed by 43 which increased total open position to 482
On 14 Nov PFC was trading at 454.70. The strike last trading price was 49.5, which was 9.50 higher than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 436
On 13 Nov PFC was trading at 461.45. The strike last trading price was 40, which was 0.50 higher than the previous day. The implied volatity was 32.00, the open interest changed by -1 which decreased total open position to 436
On 12 Nov PFC was trading at 467.15. The strike last trading price was 39.5, which was 7.80 higher than the previous day. The implied volatity was 36.05, the open interest changed by 39 which increased total open position to 438
On 11 Nov PFC was trading at 481.85. The strike last trading price was 31.7, which was -13.90 lower than the previous day. The implied volatity was 35.74, the open interest changed by 389 which increased total open position to 399
On 8 Nov PFC was trading at 449.40. The strike last trading price was 45.6, which was 0.25 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 7
On 7 Nov PFC was trading at 462.00. The strike last trading price was 45.35, which was 3.35 higher than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 6
On 6 Nov PFC was trading at 467.55. The strike last trading price was 42, which was -18.45 lower than the previous day. The implied volatity was 38.03, the open interest changed by 4 which increased total open position to 4
On 5 Nov PFC was trading at 461.50. The strike last trading price was 60.45, 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 4 Nov PFC was trading at 451.05. The strike last trading price was 60.45, 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 1 Nov PFC was trading at 459.10. The strike last trading price was 60.45, 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 31 Oct PFC was trading at 454.95. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PFC was trading at 463.65. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PFC was trading at 472.15. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PFC was trading at 450.65. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PFC was trading at 438.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PFC was trading at 453.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PFC was trading at 438.35. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PFC was trading at 442.40. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PFC was trading at 463.95. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PFC was trading at 472.70. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PFC was trading at 469.45. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PFC was trading at 479.20. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PFC was trading at 476.75. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PFC was trading at 473.60. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PFC was trading at 467.85. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PFC was trading at 471.95. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PFC was trading at 470.80. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PFC was trading at 465.85. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PFC was trading at 438.65. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PFC was trading at 463.35. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PFC was trading at 467.55. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PFC was trading at 494.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PFC was trading at 488.05. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
