PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 10:42 AM IST
| PFC 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 467.60 | 1.1 | -0.20 | 3,60,100 | 1,300 | 18,64,200 | ||||
| 17 Oct | 469.45 | 1.3 | -0.55 | 7,98,200 | -33,800 | 18,62,900 | ||||
| 16 Oct | 479.20 | 1.85 | -0.10 | 8,72,300 | 28,600 | 19,00,600 | ||||
| 15 Oct | 476.75 | 1.95 | -0.05 | 8,59,300 | 54,600 | 18,77,200 | ||||
| 14 Oct | 473.60 | 2 | -0.05 | 14,06,600 | 1,37,800 | 18,09,600 | ||||
| 11 Oct | 467.85 | 2.05 | -0.65 | 8,37,200 | 1,20,900 | 16,62,700 | ||||
| 10 Oct | 471.95 | 2.7 | -0.10 | 14,41,700 | -36,400 | 15,50,900 | ||||
| 9 Oct | 470.80 | 2.8 | -0.10 | 18,17,400 | 45,500 | 15,91,200 | ||||
| 8 Oct | 465.85 | 2.9 | 1.15 | 12,19,400 | 5,200 | 15,49,600 | ||||
| 7 Oct | 438.65 | 1.75 | -1.00 | 19,92,900 | 18,200 | 15,45,700 | ||||
| 4 Oct | 463.35 | 2.75 | -1.25 | 28,65,200 | -3,14,600 | 15,45,700 | ||||
| 3 Oct | 467.55 | 4 | -5.20 | 43,48,500 | -19,500 | 18,65,500 | ||||
| 1 Oct | 494.10 | 9.2 | 1.65 | 44,26,500 | 1,91,100 | 18,90,200 | ||||
| 30 Sept | 488.05 | 7.55 | -0.95 | 22,68,500 | 29,900 | 17,06,900 | ||||
| 27 Sept | 493.85 | 8.5 | 2.20 | 35,60,700 | 3,93,900 | 16,88,700 | ||||
| 26 Sept | 480.45 | 6.3 | -0.95 | 13,62,400 | 2,30,100 | 12,93,500 | ||||
| 25 Sept | 483.45 | 7.25 | -1.95 | 6,38,300 | 72,800 | 10,49,100 | ||||
| 24 Sept | 489.95 | 9.2 | -0.60 | 6,60,400 | 61,100 | 9,72,400 | ||||
| 23 Sept | 491.20 | 9.8 | 1.05 | 6,26,600 | -37,700 | 9,10,000 | ||||
|
|
||||||||||
| 20 Sept | 481.90 | 8.75 | -1.10 | 11,37,500 | 4,32,900 | 9,41,200 | ||||
| 19 Sept | 480.70 | 9.85 | -2.55 | 11,45,300 | 1,63,800 | 5,08,300 | ||||
| 18 Sept | 492.05 | 12.4 | 2.05 | 5,88,900 | 1,67,700 | 3,44,500 | ||||
| 17 Sept | 482.45 | 10.35 | -1.75 | 2,50,900 | 93,600 | 1,76,800 | ||||
| 16 Sept | 491.05 | 12.1 | -2.65 | 68,900 | 27,300 | 83,200 | ||||
| 13 Sept | 499.50 | 14.75 | -3.25 | 44,200 | 6,500 | 52,000 | ||||
| 12 Sept | 506.30 | 18 | 1.00 | 67,600 | 13,000 | 45,500 | ||||
| 11 Sept | 501.40 | 17 | -5.20 | 50,700 | 20,800 | 32,500 | ||||
| 10 Sept | 510.75 | 22.2 | -3.50 | 14,300 | 6,500 | 11,700 | ||||
| 9 Sept | 523.60 | 25.7 | -43.75 | 10,400 | 3,900 | 3,900 | ||||
| 6 Sept | 545.30 | 69.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 69.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 69.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 69.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 69.45 | 69.45 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 530 expiring on 31OCT2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 18 Oct PFC was trading at 467.60. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1864200
On 17 Oct PFC was trading at 469.45. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 1862900
On 16 Oct PFC was trading at 479.20. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 1900600
On 15 Oct PFC was trading at 476.75. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 1877200
On 14 Oct PFC was trading at 473.60. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 137800 which increased total open position to 1809600
On 11 Oct PFC was trading at 467.85. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 120900 which increased total open position to 1662700
On 10 Oct PFC was trading at 471.95. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1550900
On 9 Oct PFC was trading at 470.80. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 1591200
On 8 Oct PFC was trading at 465.85. The strike last trading price was 2.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 1549600
On 7 Oct PFC was trading at 438.65. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 1545700
On 4 Oct PFC was trading at 463.35. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -314600 which decreased total open position to 1545700
On 3 Oct PFC was trading at 467.55. The strike last trading price was 4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 1865500
On 1 Oct PFC was trading at 494.10. The strike last trading price was 9.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 191100 which increased total open position to 1890200
On 30 Sept PFC was trading at 488.05. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 1706900
On 27 Sept PFC was trading at 493.85. The strike last trading price was 8.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 393900 which increased total open position to 1688700
On 26 Sept PFC was trading at 480.45. The strike last trading price was 6.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 230100 which increased total open position to 1293500
On 25 Sept PFC was trading at 483.45. The strike last trading price was 7.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 1049100
On 24 Sept PFC was trading at 489.95. The strike last trading price was 9.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 972400
On 23 Sept PFC was trading at 491.20. The strike last trading price was 9.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 910000
On 20 Sept PFC was trading at 481.90. The strike last trading price was 8.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 432900 which increased total open position to 941200
On 19 Sept PFC was trading at 480.70. The strike last trading price was 9.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 508300
On 18 Sept PFC was trading at 492.05. The strike last trading price was 12.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 167700 which increased total open position to 344500
On 17 Sept PFC was trading at 482.45. The strike last trading price was 10.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 176800
On 16 Sept PFC was trading at 491.05. The strike last trading price was 12.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 83200
On 13 Sept PFC was trading at 499.50. The strike last trading price was 14.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 52000
On 12 Sept PFC was trading at 506.30. The strike last trading price was 18, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 45500
On 11 Sept PFC was trading at 501.40. The strike last trading price was 17, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 32500
On 10 Sept PFC was trading at 510.75. The strike last trading price was 22.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 11700
On 9 Sept PFC was trading at 523.60. The strike last trading price was 25.7, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 6 Sept PFC was trading at 545.30. The strike last trading price was 69.45, 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 5 Sept PFC was trading at 558.25. The strike last trading price was 69.45, 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 Sept PFC was trading at 555.30. The strike last trading price was 69.45, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 69.45, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 69.45, which was 69.45 higher 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 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
| PFC 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 467.60 | 50.2 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 469.45 | 50.2 | 0.00 | 0 | 7,800 | 0 |
| 16 Oct | 479.20 | 50.2 | -2.20 | 18,200 | 10,400 | 4,14,700 |
| 15 Oct | 476.75 | 52.4 | -4.60 | 7,800 | -2,600 | 4,04,300 |
| 14 Oct | 473.60 | 57 | -1.85 | 13,000 | 5,200 | 4,08,200 |
| 11 Oct | 467.85 | 58.85 | 1.25 | 2,600 | 0 | 4,01,700 |
| 10 Oct | 471.95 | 57.6 | -0.20 | 33,800 | 23,400 | 3,99,100 |
| 9 Oct | 470.80 | 57.8 | -6.05 | 50,700 | 9,100 | 3,71,800 |
| 8 Oct | 465.85 | 63.85 | -23.60 | 48,100 | -18,200 | 3,62,700 |
| 7 Oct | 438.65 | 87.45 | 21.35 | 35,100 | -5,200 | 3,82,200 |
| 4 Oct | 463.35 | 66.1 | 4.40 | 40,300 | -2,600 | 3,88,700 |
| 3 Oct | 467.55 | 61.7 | 21.95 | 1,92,400 | -46,800 | 3,91,300 |
| 1 Oct | 494.10 | 39.75 | -6.20 | 3,19,800 | 93,600 | 4,36,800 |
| 30 Sept | 488.05 | 45.95 | 5.10 | 65,000 | 10,400 | 3,44,500 |
| 27 Sept | 493.85 | 40.85 | -9.60 | 91,000 | 6,500 | 3,35,400 |
| 26 Sept | 480.45 | 50.45 | 0.45 | 1,76,800 | 1,31,300 | 3,27,600 |
| 25 Sept | 483.45 | 50 | 3.95 | 1,48,200 | 1,01,400 | 1,95,000 |
| 24 Sept | 489.95 | 46.05 | 1.95 | 52,000 | 24,700 | 93,600 |
| 23 Sept | 491.20 | 44.1 | -7.60 | 31,200 | 23,400 | 68,900 |
| 20 Sept | 481.90 | 51.7 | -3.30 | 13,000 | 3,900 | 45,500 |
| 19 Sept | 480.70 | 55 | 9.10 | 67,600 | 27,300 | 41,600 |
| 18 Sept | 492.05 | 45.9 | 7.50 | 20,800 | 13,000 | 13,000 |
| 17 Sept | 482.45 | 38.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 491.05 | 38.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 499.50 | 38.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 38.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 501.40 | 38.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 38.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 38.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 545.30 | 38.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 38.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 38.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 38.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 38.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 38.4 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 530 expiring on 31OCT2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 18 Oct PFC was trading at 467.60. The strike last trading price was 50.2, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 50.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 0
On 16 Oct PFC was trading at 479.20. The strike last trading price was 50.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 414700
On 15 Oct PFC was trading at 476.75. The strike last trading price was 52.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 404300
On 14 Oct PFC was trading at 473.60. The strike last trading price was 57, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 408200
On 11 Oct PFC was trading at 467.85. The strike last trading price was 58.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 401700
On 10 Oct PFC was trading at 471.95. The strike last trading price was 57.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 399100
On 9 Oct PFC was trading at 470.80. The strike last trading price was 57.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 371800
On 8 Oct PFC was trading at 465.85. The strike last trading price was 63.85, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 362700
On 7 Oct PFC was trading at 438.65. The strike last trading price was 87.45, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 382200
On 4 Oct PFC was trading at 463.35. The strike last trading price was 66.1, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 388700
On 3 Oct PFC was trading at 467.55. The strike last trading price was 61.7, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 391300
On 1 Oct PFC was trading at 494.10. The strike last trading price was 39.75, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 436800
On 30 Sept PFC was trading at 488.05. The strike last trading price was 45.95, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 344500
On 27 Sept PFC was trading at 493.85. The strike last trading price was 40.85, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 335400
On 26 Sept PFC was trading at 480.45. The strike last trading price was 50.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 131300 which increased total open position to 327600
On 25 Sept PFC was trading at 483.45. The strike last trading price was 50, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 101400 which increased total open position to 195000
On 24 Sept PFC was trading at 489.95. The strike last trading price was 46.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 93600
On 23 Sept PFC was trading at 491.20. The strike last trading price was 44.1, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 68900
On 20 Sept PFC was trading at 481.90. The strike last trading price was 51.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 45500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 55, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 41600
On 18 Sept PFC was trading at 492.05. The strike last trading price was 45.9, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 17 Sept PFC was trading at 482.45. The strike last trading price was 38.4, 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 Sept PFC was trading at 491.05. The strike last trading price was 38.4, 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 Sept PFC was trading at 499.50. The strike last trading price was 38.4, 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 Sept PFC was trading at 506.30. The strike last trading price was 38.4, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 38.4, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
