PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 28.5 | -9.35 | 7,03,300 | -39,000 | 6,76,000 | ||||
| 5 Sept | 558.25 | 37.85 | 1.80 | 4,48,500 | -78,000 | 7,16,300 | ||||
| 4 Sept | 555.30 | 36.05 | -4.65 | 8,52,800 | -7,800 | 7,98,200 | ||||
| 3 Sept | 558.85 | 40.7 | 9.55 | 4,36,800 | -39,000 | 8,03,400 | ||||
| 2 Sept | 547.15 | 31.15 | -4.75 | 16,17,200 | -1,17,000 | 8,16,400 | ||||
| 30 Aug | 549.55 | 35.9 | -1.10 | 8,76,200 | -33,800 | 9,39,900 | ||||
|
|
||||||||||
| 29 Aug | 554.45 | 37 | 11.30 | 37,60,900 | -3,00,300 | 9,81,500 | ||||
| 28 Aug | 539.25 | 25.7 | 2.50 | 30,04,300 | -2,26,200 | 12,83,100 | ||||
| 27 Aug | 536.45 | 23.2 | 9.20 | 1,01,63,400 | 10,51,700 | 15,08,000 | ||||
| 26 Aug | 514.40 | 14 | -1.40 | 3,43,200 | 65,000 | 4,47,200 | ||||
| 23 Aug | 514.80 | 15.4 | -1.45 | 3,45,800 | 53,300 | 3,80,900 | ||||
| 22 Aug | 517.50 | 16.85 | -0.15 | 2,37,900 | 31,200 | 3,28,900 | ||||
| 21 Aug | 515.65 | 17 | -1.95 | 3,78,300 | 59,800 | 2,96,400 | ||||
| 20 Aug | 521.20 | 18.95 | 4.35 | 4,49,800 | 84,500 | 2,35,300 | ||||
| 19 Aug | 504.95 | 14.6 | 1.00 | 2,01,500 | 58,500 | 1,52,100 | ||||
| 16 Aug | 504.25 | 13.6 | 3.60 | 68,900 | -1,300 | 93,600 | ||||
| 14 Aug | 484.65 | 10 | -0.95 | 44,200 | 9,100 | 92,300 | ||||
| 13 Aug | 482.65 | 10.95 | -2.55 | 50,700 | 6,500 | 80,600 | ||||
| 12 Aug | 496.65 | 13.5 | -2.30 | 48,100 | 28,600 | 71,500 | ||||
| 9 Aug | 500.65 | 15.8 | 0.80 | 26,000 | 13,000 | 42,900 | ||||
| 8 Aug | 492.15 | 15 | 0.20 | 7,800 | 2,600 | 29,900 | ||||
| 7 Aug | 492.45 | 14.8 | -2.15 | 27,300 | 11,700 | 27,300 | ||||
| 6 Aug | 474.05 | 16.95 | -4.45 | 11,700 | 5,200 | 16,900 | ||||
| 5 Aug | 498.05 | 21.4 | -7.60 | 15,600 | 2,600 | 11,700 | ||||
| 2 Aug | 526.30 | 29 | -17.70 | 10,400 | 7,800 | 10,400 | ||||
| 1 Aug | 542.85 | 46.7 | 0.00 | 0 | 1,300 | 0 | ||||
| 31 Jul | 556.80 | 46.7 | 4.70 | 2,600 | 0 | 1,300 | ||||
| 30 Jul | 554.70 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 538.95 | 42 | 1,300 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 28.5, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 676000
On 5 Sept PFC was trading at 558.25. The strike last trading price was 37.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 716300
On 4 Sept PFC was trading at 555.30. The strike last trading price was 36.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 798200
On 3 Sept PFC was trading at 558.85. The strike last trading price was 40.7, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 803400
On 2 Sept PFC was trading at 547.15. The strike last trading price was 31.15, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 816400
On 30 Aug PFC was trading at 549.55. The strike last trading price was 35.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 939900
On 29 Aug PFC was trading at 554.45. The strike last trading price was 37, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by -300300 which decreased total open position to 981500
On 28 Aug PFC was trading at 539.25. The strike last trading price was 25.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -226200 which decreased total open position to 1283100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 23.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 1051700 which increased total open position to 1508000
On 26 Aug PFC was trading at 514.40. The strike last trading price was 14, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 447200
On 23 Aug PFC was trading at 514.80. The strike last trading price was 15.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 380900
On 22 Aug PFC was trading at 517.50. The strike last trading price was 16.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 328900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 17, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 296400
On 20 Aug PFC was trading at 521.20. The strike last trading price was 18.95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 235300
On 19 Aug PFC was trading at 504.95. The strike last trading price was 14.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 152100
On 16 Aug PFC was trading at 504.25. The strike last trading price was 13.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 93600
On 14 Aug PFC was trading at 484.65. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 92300
On 13 Aug PFC was trading at 482.65. The strike last trading price was 10.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 80600
On 12 Aug PFC was trading at 496.65. The strike last trading price was 13.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 71500
On 9 Aug PFC was trading at 500.65. The strike last trading price was 15.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 42900
On 8 Aug PFC was trading at 492.15. The strike last trading price was 15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 29900
On 7 Aug PFC was trading at 492.45. The strike last trading price was 14.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 27300
On 6 Aug PFC was trading at 474.05. The strike last trading price was 16.95, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 16900
On 5 Aug PFC was trading at 498.05. The strike last trading price was 21.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11700
On 2 Aug PFC was trading at 526.30. The strike last trading price was 29, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 10400
On 1 Aug PFC was trading at 542.85. The strike last trading price was 46.7, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 46.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 30 Jul PFC was trading at 554.70. The strike last trading price was 42, 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 42, 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 42, 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 11.4 | 3.90 | 45,82,500 | -78,000 | 12,18,100 |
| 5 Sept | 558.25 | 7.5 | -1.60 | 21,25,500 | -42,900 | 13,11,700 |
| 4 Sept | 555.30 | 9.1 | 1.00 | 22,07,400 | -1,50,800 | 13,58,500 |
| 3 Sept | 558.85 | 8.1 | -3.15 | 30,66,700 | 1,11,800 | 15,23,600 |
| 2 Sept | 547.15 | 11.25 | 0.30 | 32,12,300 | 33,800 | 14,11,800 |
| 30 Aug | 549.55 | 10.95 | -0.25 | 22,68,500 | 1,07,900 | 13,83,200 |
| 29 Aug | 554.45 | 11.2 | -5.95 | 38,37,600 | 4,26,400 | 12,79,200 |
| 28 Aug | 539.25 | 17.15 | -1.90 | 19,47,400 | 1,17,000 | 8,54,100 |
| 27 Aug | 536.45 | 19.05 | -9.45 | 29,36,700 | 5,65,500 | 7,50,100 |
| 26 Aug | 514.40 | 28.5 | -1.10 | 84,500 | 40,300 | 1,84,600 |
| 23 Aug | 514.80 | 29.6 | 0.60 | 63,700 | 35,100 | 1,43,000 |
| 22 Aug | 517.50 | 29 | -0.30 | 11,700 | 0 | 1,07,900 |
| 21 Aug | 515.65 | 29.3 | 2.30 | 1,07,900 | 72,800 | 1,09,200 |
| 20 Aug | 521.20 | 27 | -9.75 | 57,200 | 24,700 | 35,100 |
| 19 Aug | 504.95 | 36.75 | -12.25 | 6,500 | 5,200 | 9,100 |
| 16 Aug | 504.25 | 49 | 4.80 | 2,600 | 1,300 | 2,600 |
| 14 Aug | 484.65 | 44.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 482.65 | 44.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 44.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 44.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 44.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 44.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 44.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 44.2 | 17.20 | 1,300 | 0 | 1,300 |
| 2 Aug | 526.30 | 27 | -7.55 | 1,300 | 0 | 1,300 |
| 1 Aug | 542.85 | 34.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 34.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 34.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 34.55 | -16.65 | 1,300 | 0 | 0 |
| 26 Jul | 538.95 | 51.2 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 11.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1218100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 7.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 1311700
On 4 Sept PFC was trading at 555.30. The strike last trading price was 9.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -150800 which decreased total open position to 1358500
On 3 Sept PFC was trading at 558.85. The strike last trading price was 8.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 1523600
On 2 Sept PFC was trading at 547.15. The strike last trading price was 11.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 1411800
On 30 Aug PFC was trading at 549.55. The strike last trading price was 10.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 1383200
On 29 Aug PFC was trading at 554.45. The strike last trading price was 11.2, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 426400 which increased total open position to 1279200
On 28 Aug PFC was trading at 539.25. The strike last trading price was 17.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 854100
On 27 Aug PFC was trading at 536.45. The strike last trading price was 19.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 565500 which increased total open position to 750100
On 26 Aug PFC was trading at 514.40. The strike last trading price was 28.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 184600
On 23 Aug PFC was trading at 514.80. The strike last trading price was 29.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 143000
On 22 Aug PFC was trading at 517.50. The strike last trading price was 29, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 29.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 109200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 27, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 35100
On 19 Aug PFC was trading at 504.95. The strike last trading price was 36.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9100
On 16 Aug PFC was trading at 504.25. The strike last trading price was 49, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 14 Aug PFC was trading at 484.65. The strike last trading price was 44.2, 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 13 Aug PFC was trading at 482.65. The strike last trading price was 44.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug PFC was trading at 496.65. The strike last trading price was 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 2 Aug PFC was trading at 526.30. The strike last trading price was 27, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 1 Aug PFC was trading at 542.85. The strike last trading price was 34.55, 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 34.55, 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 34.55, 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 34.55, which was -16.65 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 51.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0