PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 43.15 | -10.85 | 35,100 | 9,100 | 1,75,500 | ||||
| 5 Sept | 558.25 | 54 | 1.35 | 29,900 | -1,300 | 1,66,400 | ||||
| 4 Sept | 555.30 | 52.65 | -4.00 | 27,300 | 1,300 | 1,70,300 | ||||
| 3 Sept | 558.85 | 56.65 | 11.65 | 37,700 | -3,900 | 1,70,300 | ||||
| 2 Sept | 547.15 | 45 | -6.05 | 33,800 | 0 | 1,75,500 | ||||
| 30 Aug | 549.55 | 51.05 | -0.75 | 1,07,900 | -14,300 | 1,74,200 | ||||
| 29 Aug | 554.45 | 51.8 | 13.80 | 7,87,800 | -28,600 | 1,91,100 | ||||
| 28 Aug | 539.25 | 38 | 3.10 | 4,92,700 | -62,400 | 2,21,000 | ||||
| 27 Aug | 536.45 | 34.9 | 12.10 | 12,92,200 | -76,700 | 2,84,700 | ||||
| 26 Aug | 514.40 | 22.8 | -1.15 | 4,16,000 | 1,17,000 | 3,57,500 | ||||
| 23 Aug | 514.80 | 23.95 | -1.90 | 3,04,200 | 31,200 | 2,40,500 | ||||
| 22 Aug | 517.50 | 25.85 | 0.15 | 1,98,900 | 46,800 | 2,09,300 | ||||
| 21 Aug | 515.65 | 25.7 | -2.80 | 2,70,400 | 16,900 | 1,62,500 | ||||
| 20 Aug | 521.20 | 28.5 | 6.40 | 4,31,600 | -5,200 | 1,46,900 | ||||
| 19 Aug | 504.95 | 22.1 | 0.90 | 2,76,900 | 1,10,500 | 1,56,000 | ||||
| 16 Aug | 504.25 | 21.2 | 5.90 | 41,600 | 13,000 | 44,200 | ||||
| 14 Aug | 484.65 | 15.3 | -5.65 | 81,900 | 39,000 | 48,100 | ||||
| 13 Aug | 482.65 | 20.95 | 0.00 | 0 | 3,900 | 0 | ||||
| 12 Aug | 496.65 | 20.95 | -1.30 | 7,800 | 2,600 | 7,800 | ||||
| 9 Aug | 500.65 | 22.25 | 1.50 | 20,800 | 5,200 | 10,400 | ||||
| 8 Aug | 492.15 | 20.75 | -0.65 | 6,500 | 0 | 3,900 | ||||
| 7 Aug | 492.45 | 21.4 | -1.85 | 5,200 | 0 | 2,600 | ||||
| 6 Aug | 474.05 | 23.25 | -5.60 | 2,600 | 1,300 | 2,600 | ||||
| 5 Aug | 498.05 | 28.85 | -33.60 | 3,900 | 0 | 0 | ||||
| 2 Aug | 526.30 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 552.85 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 538.95 | 62.45 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 43.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 175500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 54, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 166400
On 4 Sept PFC was trading at 555.30. The strike last trading price was 52.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 170300
On 3 Sept PFC was trading at 558.85. The strike last trading price was 56.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 170300
On 2 Sept PFC was trading at 547.15. The strike last trading price was 45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 30 Aug PFC was trading at 549.55. The strike last trading price was 51.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 174200
On 29 Aug PFC was trading at 554.45. The strike last trading price was 51.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 191100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 38, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 221000
On 27 Aug PFC was trading at 536.45. The strike last trading price was 34.9, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -76700 which decreased total open position to 284700
On 26 Aug PFC was trading at 514.40. The strike last trading price was 22.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 357500
On 23 Aug PFC was trading at 514.80. The strike last trading price was 23.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 240500
On 22 Aug PFC was trading at 517.50. The strike last trading price was 25.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 209300
On 21 Aug PFC was trading at 515.65. The strike last trading price was 25.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 162500
On 20 Aug PFC was trading at 521.20. The strike last trading price was 28.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 146900
On 19 Aug PFC was trading at 504.95. The strike last trading price was 22.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 156000
On 16 Aug PFC was trading at 504.25. The strike last trading price was 21.2, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 44200
On 14 Aug PFC was trading at 484.65. The strike last trading price was 15.3, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 48100
On 13 Aug PFC was trading at 482.65. The strike last trading price was 20.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 12 Aug PFC was trading at 496.65. The strike last trading price was 20.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7800
On 9 Aug PFC was trading at 500.65. The strike last trading price was 22.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 10400
On 8 Aug PFC was trading at 492.15. The strike last trading price was 20.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 7 Aug PFC was trading at 492.45. The strike last trading price was 21.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 6 Aug PFC was trading at 474.05. The strike last trading price was 23.25, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 5 Aug PFC was trading at 498.05. The strike last trading price was 28.85, which was -33.60 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 62.45, 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 Aug PFC was trading at 542.85. The strike last trading price was 62.45, 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 Jul PFC was trading at 556.80. The strike last trading price was 62.45, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 62.45, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 62.45, 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 26 Jul PFC was trading at 538.95. The strike last trading price was 62.45, 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 6.35 | 2.45 | 27,92,400 | -29,900 | 11,70,000 |
| 5 Sept | 558.25 | 3.9 | -0.95 | 15,18,400 | 96,200 | 12,09,000 |
| 4 Sept | 555.30 | 4.85 | 0.60 | 10,56,900 | -39,000 | 11,19,300 |
| 3 Sept | 558.85 | 4.25 | -1.75 | 9,13,900 | 31,200 | 11,66,100 |
| 2 Sept | 547.15 | 6 | 0.00 | 14,79,400 | 70,200 | 11,40,100 |
| 30 Aug | 549.55 | 6 | -0.35 | 14,40,400 | 1,14,400 | 10,75,100 |
| 29 Aug | 554.45 | 6.35 | -3.40 | 22,13,900 | 89,700 | 9,67,200 |
| 28 Aug | 539.25 | 9.75 | -1.05 | 9,58,100 | 1,07,900 | 8,80,100 |
| 27 Aug | 536.45 | 10.8 | -6.75 | 20,46,200 | 4,23,800 | 7,72,200 |
| 26 Aug | 514.40 | 17.55 | -1.05 | 2,91,200 | 67,600 | 3,47,100 |
| 23 Aug | 514.80 | 18.6 | 0.55 | 2,31,400 | 37,700 | 2,80,800 |
| 22 Aug | 517.50 | 18.05 | -0.75 | 98,800 | 22,100 | 2,41,800 |
| 21 Aug | 515.65 | 18.8 | 1.80 | 2,13,200 | -26,000 | 2,18,400 |
| 20 Aug | 521.20 | 17 | -7.95 | 3,13,300 | 1,36,500 | 2,41,800 |
| 19 Aug | 504.95 | 24.95 | -2.20 | 87,100 | 66,300 | 1,05,300 |
| 16 Aug | 504.25 | 27.15 | -5.95 | 23,400 | 19,500 | 39,000 |
| 14 Aug | 484.65 | 33.1 | 0.00 | 0 | 1,300 | 0 |
| 13 Aug | 482.65 | 33.1 | 3.50 | 3,900 | 0 | 18,200 |
| 12 Aug | 496.65 | 29.6 | -3.25 | 14,300 | 11,700 | 16,900 |
| 9 Aug | 500.65 | 32.85 | -2.10 | 1,300 | 0 | 5,200 |
| 8 Aug | 492.15 | 34.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 34.95 | -5.40 | 2,600 | 0 | 5,200 |
| 6 Aug | 474.05 | 40.35 | -0.70 | 10,400 | 5,200 | 5,200 |
| 5 Aug | 498.05 | 41.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 41.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 41.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 41.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 41.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 41.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 41.05 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 6.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -29900 which decreased total open position to 1170000
On 5 Sept PFC was trading at 558.25. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 96200 which increased total open position to 1209000
On 4 Sept PFC was trading at 555.30. The strike last trading price was 4.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1119300
On 3 Sept PFC was trading at 558.85. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 1166100
On 2 Sept PFC was trading at 547.15. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 1140100
On 30 Aug PFC was trading at 549.55. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 1075100
On 29 Aug PFC was trading at 554.45. The strike last trading price was 6.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 89700 which increased total open position to 967200
On 28 Aug PFC was trading at 539.25. The strike last trading price was 9.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 880100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 10.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 423800 which increased total open position to 772200
On 26 Aug PFC was trading at 514.40. The strike last trading price was 17.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 347100
On 23 Aug PFC was trading at 514.80. The strike last trading price was 18.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 280800
On 22 Aug PFC was trading at 517.50. The strike last trading price was 18.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 241800
On 21 Aug PFC was trading at 515.65. The strike last trading price was 18.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 218400
On 20 Aug PFC was trading at 521.20. The strike last trading price was 17, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 241800
On 19 Aug PFC was trading at 504.95. The strike last trading price was 24.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 105300
On 16 Aug PFC was trading at 504.25. The strike last trading price was 27.15, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 39000
On 14 Aug PFC was trading at 484.65. The strike last trading price was 33.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 13 Aug PFC was trading at 482.65. The strike last trading price was 33.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 12 Aug PFC was trading at 496.65. The strike last trading price was 29.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 16900
On 9 Aug PFC was trading at 500.65. The strike last trading price was 32.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 8 Aug PFC was trading at 492.15. The strike last trading price was 34.95, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 34.95, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 6 Aug PFC was trading at 474.05. The strike last trading price was 40.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 5 Aug PFC was trading at 498.05. The strike last trading price was 41.05, 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 41.05, 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 41.05, 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 41.05, 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 41.05, 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 41.05, 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 26 Jul PFC was trading at 538.95. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0