PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 35.4 | -10.80 | 11,73,900 | -1,35,200 | 8,45,000 | ||||
| 5 Sept | 558.25 | 46.2 | 2.40 | 4,29,000 | 57,200 | 9,81,500 | ||||
| 4 Sept | 555.30 | 43.8 | -4.35 | 3,02,900 | -96,200 | 9,28,200 | ||||
| 3 Sept | 558.85 | 48.15 | 10.05 | 6,98,100 | 3,900 | 10,25,700 | ||||
| 2 Sept | 547.15 | 38.1 | -5.05 | 2,79,500 | -42,900 | 10,29,600 | ||||
| 30 Aug | 549.55 | 43.15 | -0.85 | 6,18,800 | -74,100 | 10,81,600 | ||||
| 29 Aug | 554.45 | 44 | 12.65 | 26,85,800 | -3,17,200 | 11,79,100 | ||||
| 28 Aug | 539.25 | 31.35 | 2.70 | 19,17,500 | -1,84,600 | 15,02,800 | ||||
| 27 Aug | 536.45 | 28.65 | 10.50 | 1,17,66,300 | -2,13,200 | 16,99,100 | ||||
| 26 Aug | 514.40 | 18.15 | -1.25 | 19,11,000 | 6,77,300 | 19,09,700 | ||||
| 23 Aug | 514.80 | 19.4 | -1.70 | 15,71,700 | 3,56,200 | 12,25,900 | ||||
| 22 Aug | 517.50 | 21.1 | 0.35 | 13,45,500 | 2,88,600 | 8,71,000 | ||||
| 21 Aug | 515.65 | 20.75 | -2.65 | 8,47,600 | 2,28,800 | 5,82,400 | ||||
| 20 Aug | 521.20 | 23.4 | 5.40 | 8,13,800 | 1,65,100 | 3,56,200 | ||||
| 19 Aug | 504.95 | 18 | 1.05 | 2,45,700 | 48,100 | 1,85,900 | ||||
| 16 Aug | 504.25 | 16.95 | 4.90 | 67,600 | 14,300 | 1,32,600 | ||||
| 14 Aug | 484.65 | 12.05 | -1.85 | 40,300 | 14,300 | 1,18,300 | ||||
| 13 Aug | 482.65 | 13.9 | -2.80 | 53,300 | 18,200 | 1,04,000 | ||||
| 12 Aug | 496.65 | 16.7 | -2.80 | 40,300 | 20,800 | 85,800 | ||||
| 9 Aug | 500.65 | 19.5 | 2.45 | 22,100 | 3,900 | 65,000 | ||||
| 8 Aug | 492.15 | 17.05 | -0.80 | 39,000 | 27,300 | 61,100 | ||||
| 7 Aug | 492.45 | 17.85 | 3.85 | 23,400 | 3,900 | 35,100 | ||||
| 6 Aug | 474.05 | 14 | -8.70 | 48,100 | 20,800 | 31,200 | ||||
| 5 Aug | 498.05 | 22.7 | -21.30 | 10,400 | 5,200 | 9,100 | ||||
| 2 Aug | 526.30 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 44 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 554.70 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 538.95 | 44 | -2.25 | 3,900 | 0 | 0 | ||||
| 25 Jul | 525.05 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 523.55 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 547.60 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 549.55 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 549.75 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 533.65 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 501.25 | 46.25 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 520 expiring on 26SEP2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 35.4, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -135200 which decreased total open position to 845000
On 5 Sept PFC was trading at 558.25. The strike last trading price was 46.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 981500
On 4 Sept PFC was trading at 555.30. The strike last trading price was 43.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -96200 which decreased total open position to 928200
On 3 Sept PFC was trading at 558.85. The strike last trading price was 48.15, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 1025700
On 2 Sept PFC was trading at 547.15. The strike last trading price was 38.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 1029600
On 30 Aug PFC was trading at 549.55. The strike last trading price was 43.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -74100 which decreased total open position to 1081600
On 29 Aug PFC was trading at 554.45. The strike last trading price was 44, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -317200 which decreased total open position to 1179100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 31.35, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -184600 which decreased total open position to 1502800
On 27 Aug PFC was trading at 536.45. The strike last trading price was 28.65, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -213200 which decreased total open position to 1699100
On 26 Aug PFC was trading at 514.40. The strike last trading price was 18.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 677300 which increased total open position to 1909700
On 23 Aug PFC was trading at 514.80. The strike last trading price was 19.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 356200 which increased total open position to 1225900
On 22 Aug PFC was trading at 517.50. The strike last trading price was 21.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 288600 which increased total open position to 871000
On 21 Aug PFC was trading at 515.65. The strike last trading price was 20.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 228800 which increased total open position to 582400
On 20 Aug PFC was trading at 521.20. The strike last trading price was 23.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 165100 which increased total open position to 356200
On 19 Aug PFC was trading at 504.95. The strike last trading price was 18, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 185900
On 16 Aug PFC was trading at 504.25. The strike last trading price was 16.95, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 132600
On 14 Aug PFC was trading at 484.65. The strike last trading price was 12.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 118300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 13.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 104000
On 12 Aug PFC was trading at 496.65. The strike last trading price was 16.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 85800
On 9 Aug PFC was trading at 500.65. The strike last trading price was 19.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 65000
On 8 Aug PFC was trading at 492.15. The strike last trading price was 17.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 61100
On 7 Aug PFC was trading at 492.45. The strike last trading price was 17.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 35100
On 6 Aug PFC was trading at 474.05. The strike last trading price was 14, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 31200
On 5 Aug PFC was trading at 498.05. The strike last trading price was 22.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9100
On 2 Aug PFC was trading at 526.30. The strike last trading price was 44, 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 44, 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 44, 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 44, 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 44, 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 44, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul PFC was trading at 525.05. The strike last trading price was 46.25, 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 23 Jul PFC was trading at 523.55. The strike last trading price was 46.25, 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 18 Jul PFC was trading at 547.60. The strike last trading price was 46.25, 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 16 Jul PFC was trading at 549.55. The strike last trading price was 46.25, 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 8 Jul PFC was trading at 549.75. The strike last trading price was 46.25, 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 Jul PFC was trading at 533.65. The strike last trading price was 46.25, 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 Jul PFC was trading at 502.65. The strike last trading price was 46.25, 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 Jul PFC was trading at 501.25. The strike last trading price was 46.25, 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 520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 8.5 | 3.15 | 40,39,100 | -2,06,700 | 13,37,700 |
| 5 Sept | 558.25 | 5.35 | -1.35 | 20,29,300 | 2,06,700 | 15,53,500 |
| 4 Sept | 555.30 | 6.7 | 0.85 | 21,72,300 | -27,300 | 13,54,600 |
| 3 Sept | 558.85 | 5.85 | -2.35 | 25,14,200 | 7,800 | 13,76,700 |
| 2 Sept | 547.15 | 8.2 | 0.10 | 15,22,300 | 71,500 | 13,71,500 |
| 30 Aug | 549.55 | 8.1 | -0.35 | 21,56,700 | -2,600 | 13,13,000 |
| 29 Aug | 554.45 | 8.45 | -4.85 | 42,91,300 | -1,70,300 | 13,35,100 |
| 28 Aug | 539.25 | 13.3 | -1.30 | 19,81,200 | 1,75,500 | 14,79,400 |
| 27 Aug | 536.45 | 14.6 | -8.05 | 30,66,700 | 4,34,200 | 12,98,700 |
| 26 Aug | 514.40 | 22.65 | -1.15 | 5,86,300 | 2,88,600 | 8,63,200 |
| 23 Aug | 514.80 | 23.8 | 0.35 | 5,36,900 | 2,39,200 | 5,73,300 |
| 22 Aug | 517.50 | 23.45 | -0.05 | 1,61,200 | 85,800 | 3,32,800 |
| 21 Aug | 515.65 | 23.5 | 1.55 | 3,26,300 | 1,14,400 | 2,47,000 |
| 20 Aug | 521.20 | 21.95 | -8.10 | 1,72,900 | 1,06,600 | 1,32,600 |
| 19 Aug | 504.95 | 30.05 | -16.70 | 29,900 | 20,800 | 24,700 |
| 16 Aug | 504.25 | 46.75 | 0.00 | 0 | 2,600 | 0 |
| 14 Aug | 484.65 | 46.75 | 6.75 | 2,600 | 0 | 1,300 |
| 13 Aug | 482.65 | 40 | -37.10 | 1,300 | 0 | 0 |
| 12 Aug | 496.65 | 77.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 77.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 77.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 77.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 77.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 77.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 77.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 77.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 77.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 77.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 77.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 77.1 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 525.05 | 77.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 523.55 | 77.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 547.60 | 77.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 77.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 77.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 77.1 | 77.10 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 501.25 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 520 expiring on 26SEP2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 8.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -206700 which decreased total open position to 1337700
On 5 Sept PFC was trading at 558.25. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 206700 which increased total open position to 1553500
On 4 Sept PFC was trading at 555.30. The strike last trading price was 6.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 1354600
On 3 Sept PFC was trading at 558.85. The strike last trading price was 5.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 1376700
On 2 Sept PFC was trading at 547.15. The strike last trading price was 8.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1371500
On 30 Aug PFC was trading at 549.55. The strike last trading price was 8.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 1313000
On 29 Aug PFC was trading at 554.45. The strike last trading price was 8.45, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -170300 which decreased total open position to 1335100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 13.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1479400
On 27 Aug PFC was trading at 536.45. The strike last trading price was 14.6, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 434200 which increased total open position to 1298700
On 26 Aug PFC was trading at 514.40. The strike last trading price was 22.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 288600 which increased total open position to 863200
On 23 Aug PFC was trading at 514.80. The strike last trading price was 23.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 239200 which increased total open position to 573300
On 22 Aug PFC was trading at 517.50. The strike last trading price was 23.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 332800
On 21 Aug PFC was trading at 515.65. The strike last trading price was 23.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 247000
On 20 Aug PFC was trading at 521.20. The strike last trading price was 21.95, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 132600
On 19 Aug PFC was trading at 504.95. The strike last trading price was 30.05, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 24700
On 16 Aug PFC was trading at 504.25. The strike last trading price was 46.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 14 Aug PFC was trading at 484.65. The strike last trading price was 46.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 40, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug PFC was trading at 496.65. The strike last trading price was 77.1, 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 Aug PFC was trading at 500.65. The strike last trading price was 77.1, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 77.1, 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 77.1, 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 Aug PFC was trading at 474.05. The strike last trading price was 77.1, 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 Aug PFC was trading at 498.05. The strike last trading price was 77.1, 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 77.1, 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 77.1, 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 77.1, 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 77.1, 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 77.1, 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 77.1, 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 25 Jul PFC was trading at 525.05. The strike last trading price was 77.1, 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 23 Jul PFC was trading at 523.55. The strike last trading price was 77.1, 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 18 Jul PFC was trading at 547.60. The strike last trading price was 77.1, 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 16 Jul PFC was trading at 549.55. The strike last trading price was 77.1, 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 8 Jul PFC was trading at 549.75. The strike last trading price was 77.1, 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 Jul PFC was trading at 533.65. The strike last trading price was 77.1, which was 77.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul PFC was trading at 502.65. 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 1 Jul PFC was trading at 501.25. 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