PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 2.5 | -0.20 | 17,78,400 | -50,700 | 25,35,000 | ||||
| 17 Oct | 469.45 | 2.7 | -1.20 | 18,61,600 | -6,500 | 25,88,300 | ||||
| 16 Oct | 479.20 | 3.9 | -0.35 | 21,22,900 | -35,100 | 25,94,800 | ||||
| 15 Oct | 476.75 | 4.25 | 0.30 | 24,79,100 | -2,09,300 | 26,39,000 | ||||
| 14 Oct | 473.60 | 3.95 | 0.20 | 20,55,300 | 1,69,000 | 28,53,500 | ||||
| 11 Oct | 467.85 | 3.75 | -1.20 | 18,65,500 | 54,600 | 26,91,000 | ||||
| 10 Oct | 471.95 | 4.95 | -0.25 | 19,25,300 | 88,400 | 26,41,600 | ||||
| 9 Oct | 470.80 | 5.2 | 0.25 | 28,62,600 | 1,20,900 | 25,59,700 | ||||
| 8 Oct | 465.85 | 4.95 | 2.35 | 34,61,900 | -1,67,700 | 24,45,300 | ||||
| 7 Oct | 438.65 | 2.6 | -2.25 | 33,37,100 | 44,200 | 26,48,100 | ||||
| 4 Oct | 463.35 | 4.85 | -2.20 | 32,61,700 | 6,500 | 26,02,600 | ||||
| 3 Oct | 467.55 | 7.05 | -8.55 | 68,77,000 | 8,22,900 | 26,19,500 | ||||
| 1 Oct | 494.10 | 15.6 | 2.70 | 94,96,500 | 2,05,400 | 17,97,900 | ||||
| 30 Sept | 488.05 | 12.9 | -1.70 | 41,61,300 | 1,43,000 | 16,00,300 | ||||
| 27 Sept | 493.85 | 14.6 | 3.75 | 70,65,500 | 2,57,400 | 14,61,200 | ||||
| 26 Sept | 480.45 | 10.85 | -1.40 | 20,74,800 | 3,95,200 | 12,05,100 | ||||
| 25 Sept | 483.45 | 12.25 | -3.25 | 15,71,700 | -2,87,300 | 8,09,900 | ||||
| 24 Sept | 489.95 | 15.5 | -0.25 | 11,99,900 | 5,23,900 | 10,95,900 | ||||
| 23 Sept | 491.20 | 15.75 | 1.65 | 6,65,600 | 1,10,500 | 5,73,300 | ||||
| 20 Sept | 481.90 | 14.1 | -1.25 | 6,68,200 | 20,800 | 4,61,500 | ||||
| 19 Sept | 480.70 | 15.35 | -3.30 | 11,10,200 | 2,37,900 | 4,42,000 | ||||
| 18 Sept | 492.05 | 18.65 | 2.80 | 6,89,000 | -70,200 | 2,08,000 | ||||
|
|
||||||||||
| 17 Sept | 482.45 | 15.85 | -2.75 | 3,30,200 | 1,44,300 | 2,79,500 | ||||
| 16 Sept | 491.05 | 18.6 | -3.85 | 91,000 | 52,000 | 1,33,900 | ||||
| 13 Sept | 499.50 | 22.45 | -3.55 | 66,300 | 29,900 | 79,300 | ||||
| 12 Sept | 506.30 | 26 | 1.35 | 88,400 | 23,400 | 52,000 | ||||
| 11 Sept | 501.40 | 24.65 | -56.15 | 37,700 | 27,300 | 27,300 | ||||
| 10 Sept | 510.75 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 545.30 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 80.8 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 510 expiring on 31OCT2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -50700 which decreased total open position to 2535000
On 17 Oct PFC was trading at 469.45. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 2588300
On 16 Oct PFC was trading at 479.20. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 2594800
On 15 Oct PFC was trading at 476.75. The strike last trading price was 4.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -209300 which decreased total open position to 2639000
On 14 Oct PFC was trading at 473.60. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 169000 which increased total open position to 2853500
On 11 Oct PFC was trading at 467.85. The strike last trading price was 3.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 2691000
On 10 Oct PFC was trading at 471.95. The strike last trading price was 4.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 2641600
On 9 Oct PFC was trading at 470.80. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 120900 which increased total open position to 2559700
On 8 Oct PFC was trading at 465.85. The strike last trading price was 4.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -167700 which decreased total open position to 2445300
On 7 Oct PFC was trading at 438.65. The strike last trading price was 2.6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 2648100
On 4 Oct PFC was trading at 463.35. The strike last trading price was 4.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 2602600
On 3 Oct PFC was trading at 467.55. The strike last trading price was 7.05, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 822900 which increased total open position to 2619500
On 1 Oct PFC was trading at 494.10. The strike last trading price was 15.6, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 205400 which increased total open position to 1797900
On 30 Sept PFC was trading at 488.05. The strike last trading price was 12.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 1600300
On 27 Sept PFC was trading at 493.85. The strike last trading price was 14.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 1461200
On 26 Sept PFC was trading at 480.45. The strike last trading price was 10.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 395200 which increased total open position to 1205100
On 25 Sept PFC was trading at 483.45. The strike last trading price was 12.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -287300 which decreased total open position to 809900
On 24 Sept PFC was trading at 489.95. The strike last trading price was 15.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 523900 which increased total open position to 1095900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 15.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 573300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 14.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 461500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 15.35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 237900 which increased total open position to 442000
On 18 Sept PFC was trading at 492.05. The strike last trading price was 18.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 208000
On 17 Sept PFC was trading at 482.45. The strike last trading price was 15.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 144300 which increased total open position to 279500
On 16 Sept PFC was trading at 491.05. The strike last trading price was 18.6, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 133900
On 13 Sept PFC was trading at 499.50. The strike last trading price was 22.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 79300
On 12 Sept PFC was trading at 506.30. The strike last trading price was 26, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 52000
On 11 Sept PFC was trading at 501.40. The strike last trading price was 24.65, which was -56.15 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 80.8, 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 80.8, 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 6 Sept PFC was trading at 545.30. The strike last trading price was 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 |
| 18 Oct | 472.15 | 37 | -4.55 | 42,900 | -19,500 | 5,68,100 |
| 17 Oct | 469.45 | 41.55 | 8.05 | 39,000 | -11,700 | 5,90,200 |
| 16 Oct | 479.20 | 33.5 | -1.25 | 42,900 | -11,700 | 6,00,600 |
| 15 Oct | 476.75 | 34.75 | -2.85 | 45,500 | -9,100 | 6,12,300 |
| 14 Oct | 473.60 | 37.6 | -4.90 | 40,300 | -16,900 | 6,24,000 |
| 11 Oct | 467.85 | 42.5 | 2.75 | 19,500 | -13,000 | 6,42,200 |
| 10 Oct | 471.95 | 39.75 | -0.05 | 35,100 | 6,500 | 6,55,200 |
| 9 Oct | 470.80 | 39.8 | -6.70 | 15,600 | -2,600 | 6,50,000 |
| 8 Oct | 465.85 | 46.5 | -24.30 | 1,14,400 | -59,800 | 6,52,600 |
| 7 Oct | 438.65 | 70.8 | 21.50 | 81,900 | -37,700 | 7,13,700 |
| 4 Oct | 463.35 | 49.3 | 3.90 | 74,100 | -13,000 | 7,52,700 |
| 3 Oct | 467.55 | 45.4 | 19.10 | 8,48,900 | 1,13,100 | 7,67,000 |
| 1 Oct | 494.10 | 26.3 | -4.70 | 20,69,600 | 1,72,900 | 6,60,400 |
| 30 Sept | 488.05 | 31 | 3.55 | 4,61,500 | 13,000 | 4,86,200 |
| 27 Sept | 493.85 | 27.45 | -7.75 | 5,18,700 | 93,600 | 4,74,500 |
| 26 Sept | 480.45 | 35.2 | 0.30 | 2,93,800 | 68,900 | 3,84,800 |
| 25 Sept | 483.45 | 34.9 | 2.90 | 93,600 | 52,000 | 3,14,600 |
| 24 Sept | 489.95 | 32 | 0.90 | 1,15,700 | 39,000 | 2,62,600 |
| 23 Sept | 491.20 | 31.1 | -5.65 | 79,300 | 28,600 | 2,22,300 |
| 20 Sept | 481.90 | 36.75 | -8.20 | 97,500 | 22,100 | 1,93,700 |
| 19 Sept | 480.70 | 44.95 | 12.35 | 1,00,100 | 0 | 1,71,600 |
| 18 Sept | 492.05 | 32.6 | -6.00 | 79,300 | 22,100 | 1,70,300 |
| 17 Sept | 482.45 | 38.6 | 7.10 | 1,15,700 | 55,900 | 1,45,600 |
| 16 Sept | 491.05 | 31.5 | 4.40 | 79,300 | 53,300 | 85,800 |
| 13 Sept | 499.50 | 27.1 | 3.60 | 5,200 | 1,300 | 31,200 |
| 12 Sept | 506.30 | 23.5 | -5.60 | 19,500 | 10,400 | 29,900 |
| 11 Sept | 501.40 | 29.1 | 5.10 | 29,900 | 2,600 | 19,500 |
| 10 Sept | 510.75 | 24 | 3.00 | 24,700 | 6,500 | 15,600 |
| 9 Sept | 523.60 | 21 | 9.95 | 13,000 | -1,300 | 7,800 |
| 6 Sept | 545.30 | 11.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 11.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 11.05 | -3.25 | 5,200 | 1,300 | 10,400 |
| 3 Sept | 558.85 | 14.3 | 0.00 | 0 | 9,100 | 0 |
| 2 Sept | 547.15 | 14.3 | -15.70 | 18,200 | 9,100 | 9,100 |
| 30 Aug | 549.55 | 30 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 510 expiring on 31OCT2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 37, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 568100
On 17 Oct PFC was trading at 469.45. The strike last trading price was 41.55, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 590200
On 16 Oct PFC was trading at 479.20. The strike last trading price was 33.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 600600
On 15 Oct PFC was trading at 476.75. The strike last trading price was 34.75, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 612300
On 14 Oct PFC was trading at 473.60. The strike last trading price was 37.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 624000
On 11 Oct PFC was trading at 467.85. The strike last trading price was 42.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 642200
On 10 Oct PFC was trading at 471.95. The strike last trading price was 39.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 655200
On 9 Oct PFC was trading at 470.80. The strike last trading price was 39.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 650000
On 8 Oct PFC was trading at 465.85. The strike last trading price was 46.5, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 652600
On 7 Oct PFC was trading at 438.65. The strike last trading price was 70.8, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 713700
On 4 Oct PFC was trading at 463.35. The strike last trading price was 49.3, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 752700
On 3 Oct PFC was trading at 467.55. The strike last trading price was 45.4, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 767000
On 1 Oct PFC was trading at 494.10. The strike last trading price was 26.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 172900 which increased total open position to 660400
On 30 Sept PFC was trading at 488.05. The strike last trading price was 31, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 486200
On 27 Sept PFC was trading at 493.85. The strike last trading price was 27.45, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 474500
On 26 Sept PFC was trading at 480.45. The strike last trading price was 35.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 384800
On 25 Sept PFC was trading at 483.45. The strike last trading price was 34.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 314600
On 24 Sept PFC was trading at 489.95. The strike last trading price was 32, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 262600
On 23 Sept PFC was trading at 491.20. The strike last trading price was 31.1, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 222300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 36.75, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 193700
On 19 Sept PFC was trading at 480.70. The strike last trading price was 44.95, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171600
On 18 Sept PFC was trading at 492.05. The strike last trading price was 32.6, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 170300
On 17 Sept PFC was trading at 482.45. The strike last trading price was 38.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 145600
On 16 Sept PFC was trading at 491.05. The strike last trading price was 31.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 85800
On 13 Sept PFC was trading at 499.50. The strike last trading price was 27.1, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 31200
On 12 Sept PFC was trading at 506.30. The strike last trading price was 23.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 29900
On 11 Sept PFC was trading at 501.40. The strike last trading price was 29.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 19500
On 10 Sept PFC was trading at 510.75. The strike last trading price was 24, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 15600
On 9 Sept PFC was trading at 523.60. The strike last trading price was 21, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 7800
On 6 Sept PFC was trading at 545.30. The strike last trading price was 11.05, 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 5 Sept PFC was trading at 558.25. The strike last trading price was 11.05, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 11.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 10400
On 3 Sept PFC was trading at 558.85. The strike last trading price was 14.3, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 14.3, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 9100
On 30 Aug PFC was trading at 549.55. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
