PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 22.35 | -8.20 | 32,37,000 | -1,78,100 | 10,73,800 | ||||
| 5 Sept | 558.25 | 30.55 | 1.10 | 12,01,200 | -80,600 | 12,59,700 | ||||
| 4 Sept | 555.30 | 29.45 | -4.05 | 10,55,600 | 1,06,600 | 13,40,300 | ||||
| 3 Sept | 558.85 | 33.5 | 8.70 | 32,03,200 | 1,75,500 | 12,42,800 | ||||
| 2 Sept | 547.15 | 24.8 | -4.35 | 30,48,500 | 5,200 | 10,75,100 | ||||
| 30 Aug | 549.55 | 29.15 | -1.40 | 19,57,800 | -83,200 | 10,68,600 | ||||
| 29 Aug | 554.45 | 30.55 | 9.85 | 1,08,99,200 | -80,600 | 11,53,100 | ||||
| 28 Aug | 539.25 | 20.7 | 2.05 | 54,00,200 | 3,01,600 | 12,33,700 | ||||
| 27 Aug | 536.45 | 18.65 | 7.95 | 41,53,500 | 6,18,800 | 9,30,800 | ||||
| 26 Aug | 514.40 | 10.7 | -1.15 | 3,23,700 | 80,600 | 3,12,000 | ||||
| 23 Aug | 514.80 | 11.85 | -1.55 | 2,01,500 | 68,900 | 2,23,600 | ||||
| 22 Aug | 517.50 | 13.4 | 0.10 | 76,700 | 10,400 | 1,54,700 | ||||
| 21 Aug | 515.65 | 13.3 | -1.95 | 1,85,900 | 29,900 | 1,44,300 | ||||
| 20 Aug | 521.20 | 15.25 | 3.55 | 1,80,700 | 26,000 | 1,14,400 | ||||
| 19 Aug | 504.95 | 11.7 | 0.95 | 1,10,500 | 18,200 | 88,400 | ||||
|
|
||||||||||
| 16 Aug | 504.25 | 10.75 | 2.25 | 35,100 | 15,600 | 70,200 | ||||
| 14 Aug | 484.65 | 8.5 | -1.00 | 7,800 | 0 | 54,600 | ||||
| 13 Aug | 482.65 | 9.5 | -1.85 | 27,300 | 10,400 | 53,300 | ||||
| 12 Aug | 496.65 | 11.35 | -4.05 | 3,900 | 2,600 | 42,900 | ||||
| 9 Aug | 500.65 | 15.4 | 3.20 | 1,300 | 0 | 40,300 | ||||
| 8 Aug | 492.15 | 12.2 | 0.30 | 18,200 | -10,400 | 40,300 | ||||
| 7 Aug | 492.45 | 11.9 | 1.10 | 22,100 | 13,000 | 50,700 | ||||
| 6 Aug | 474.05 | 10.8 | -6.70 | 19,500 | 6,500 | 37,700 | ||||
| 5 Aug | 498.05 | 17.5 | -12.20 | 23,400 | -1,300 | 31,200 | ||||
| 2 Aug | 526.30 | 29.7 | -16.55 | 31,200 | 19,500 | 32,500 | ||||
| 1 Aug | 542.85 | 46.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 46.25 | 0.00 | 0 | 2,600 | 0 | ||||
| 30 Jul | 554.70 | 46.25 | 5.00 | 6,500 | 5,200 | 14,300 | ||||
| 29 Jul | 552.85 | 41.25 | 5.25 | 11,700 | 3,900 | 9,100 | ||||
| 26 Jul | 538.95 | 36 | -9.00 | 5,200 | 5,200 | 5,200 | ||||
| 25 Jul | 525.05 | 45 | 0.00 | 0 | 1,300 | 0 | ||||
| 23 Jul | 523.55 | 45 | 0.00 | 0 | 1,300 | 0 | ||||
| 18 Jul | 547.60 | 45 | 0.00 | 0 | 1,300 | 0 | ||||
| 16 Jul | 549.55 | 45 | 0.00 | 0 | 1,300 | 0 | ||||
| 8 Jul | 549.75 | 45 | 0.00 | 0 | 1,300 | 0 | ||||
| 5 Jul | 534.25 | 45 | -2.85 | 2,600 | 2,600 | 2,600 | ||||
| 4 Jul | 533.65 | 47.85 | 47.85 | 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 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 22.35, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -178100 which decreased total open position to 1073800
On 5 Sept PFC was trading at 558.25. The strike last trading price was 30.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -80600 which decreased total open position to 1259700
On 4 Sept PFC was trading at 555.30. The strike last trading price was 29.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 1340300
On 3 Sept PFC was trading at 558.85. The strike last trading price was 33.5, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1242800
On 2 Sept PFC was trading at 547.15. The strike last trading price was 24.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 1075100
On 30 Aug PFC was trading at 549.55. The strike last trading price was 29.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -83200 which decreased total open position to 1068600
On 29 Aug PFC was trading at 554.45. The strike last trading price was 30.55, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -80600 which decreased total open position to 1153100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 20.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 301600 which increased total open position to 1233700
On 27 Aug PFC was trading at 536.45. The strike last trading price was 18.65, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 618800 which increased total open position to 930800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 10.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 80600 which increased total open position to 312000
On 23 Aug PFC was trading at 514.80. The strike last trading price was 11.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 223600
On 22 Aug PFC was trading at 517.50. The strike last trading price was 13.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 154700
On 21 Aug PFC was trading at 515.65. The strike last trading price was 13.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 144300
On 20 Aug PFC was trading at 521.20. The strike last trading price was 15.25, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 114400
On 19 Aug PFC was trading at 504.95. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 88400
On 16 Aug PFC was trading at 504.25. The strike last trading price was 10.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 70200
On 14 Aug PFC was trading at 484.65. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 13 Aug PFC was trading at 482.65. The strike last trading price was 9.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 53300
On 12 Aug PFC was trading at 496.65. The strike last trading price was 11.35, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 42900
On 9 Aug PFC was trading at 500.65. The strike last trading price was 15.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40300
On 8 Aug PFC was trading at 492.15. The strike last trading price was 12.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 40300
On 7 Aug PFC was trading at 492.45. The strike last trading price was 11.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 50700
On 6 Aug PFC was trading at 474.05. The strike last trading price was 10.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 37700
On 5 Aug PFC was trading at 498.05. The strike last trading price was 17.5, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 31200
On 2 Aug PFC was trading at 526.30. The strike last trading price was 29.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 32500
On 1 Aug PFC was trading at 542.85. 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 31 Jul PFC was trading at 556.80. 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 2600 which increased total open position to 0
On 30 Jul PFC was trading at 554.70. The strike last trading price was 46.25, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 29 Jul PFC was trading at 552.85. The strike last trading price was 41.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 9100
On 26 Jul PFC was trading at 538.95. The strike last trading price was 36, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 25 Jul PFC was trading at 525.05. The strike last trading price was 45, 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 23 Jul PFC was trading at 523.55. The strike last trading price was 45, 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 18 Jul PFC was trading at 547.60. The strike last trading price was 45, 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 16 Jul PFC was trading at 549.55. The strike last trading price was 45, 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 8 Jul PFC was trading at 549.75. The strike last trading price was 45, 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 5 Jul PFC was trading at 534.25. The strike last trading price was 45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 4 Jul PFC was trading at 533.65. The strike last trading price was 47.85, which was 47.85 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
| PFC 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 15.1 | 5.05 | 80,76,900 | 8,07,300 | 23,58,200 |
| 5 Sept | 558.25 | 10.05 | -2.20 | 29,41,900 | -46,800 | 15,54,800 |
| 4 Sept | 555.30 | 12.25 | 1.45 | 30,17,300 | 1,32,600 | 16,19,800 |
| 3 Sept | 558.85 | 10.8 | -4.35 | 39,65,000 | 1,80,700 | 14,85,900 |
| 2 Sept | 547.15 | 15.15 | 1.00 | 42,71,800 | 59,800 | 13,10,400 |
| 30 Aug | 549.55 | 14.15 | -0.55 | 38,38,900 | 3,87,400 | 12,58,400 |
| 29 Aug | 554.45 | 14.7 | -7.30 | 40,82,000 | 2,05,400 | 8,65,800 |
| 28 Aug | 539.25 | 22 | -2.60 | 15,61,300 | 2,44,400 | 6,60,400 |
| 27 Aug | 536.45 | 24.6 | -10.75 | 8,71,000 | 3,52,300 | 4,19,900 |
| 26 Aug | 514.40 | 35.35 | 1.20 | 53,300 | 10,400 | 65,000 |
| 23 Aug | 514.80 | 34.15 | -0.55 | 50,700 | 29,900 | 54,600 |
| 22 Aug | 517.50 | 34.7 | -3.80 | 23,400 | 6,500 | 22,100 |
| 21 Aug | 515.65 | 38.5 | 5.00 | 6,500 | 2,600 | 15,600 |
| 20 Aug | 521.20 | 33.5 | -11.80 | 13,000 | 3,900 | 13,000 |
| 19 Aug | 504.95 | 45.3 | -0.05 | 3,900 | 1,300 | 7,800 |
| 16 Aug | 504.25 | 45.35 | -8.50 | 2,600 | 0 | 3,900 |
| 14 Aug | 484.65 | 53.85 | 0.00 | 0 | 2,600 | 0 |
| 13 Aug | 482.65 | 53.85 | -6.70 | 2,600 | 0 | 1,300 |
| 12 Aug | 496.65 | 60.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 60.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 60.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 60.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 60.55 | 0.00 | 0 | -1,300 | 0 |
| 5 Aug | 498.05 | 60.55 | 31.05 | 1,300 | 0 | 2,600 |
| 2 Aug | 526.30 | 29.5 | 1.55 | 3,900 | 1,300 | 5,200 |
| 1 Aug | 542.85 | 27.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 27.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 27.95 | 0.00 | 0 | 1,300 | 0 |
| 29 Jul | 552.85 | 27.95 | -62.15 | 3,900 | 1,300 | 1,300 |
| 26 Jul | 538.95 | 90.1 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 525.05 | 90.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 523.55 | 90.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 547.60 | 90.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 549.55 | 90.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 90.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 534.25 | 90.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 90.1 | 90.10 | 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 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 15.1, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 807300 which increased total open position to 2358200
On 5 Sept PFC was trading at 558.25. The strike last trading price was 10.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 1554800
On 4 Sept PFC was trading at 555.30. The strike last trading price was 12.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 1619800
On 3 Sept PFC was trading at 558.85. The strike last trading price was 10.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 180700 which increased total open position to 1485900
On 2 Sept PFC was trading at 547.15. The strike last trading price was 15.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 1310400
On 30 Aug PFC was trading at 549.55. The strike last trading price was 14.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 387400 which increased total open position to 1258400
On 29 Aug PFC was trading at 554.45. The strike last trading price was 14.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 205400 which increased total open position to 865800
On 28 Aug PFC was trading at 539.25. The strike last trading price was 22, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 244400 which increased total open position to 660400
On 27 Aug PFC was trading at 536.45. The strike last trading price was 24.6, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 352300 which increased total open position to 419900
On 26 Aug PFC was trading at 514.40. The strike last trading price was 35.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 65000
On 23 Aug PFC was trading at 514.80. The strike last trading price was 34.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 54600
On 22 Aug PFC was trading at 517.50. The strike last trading price was 34.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 22100
On 21 Aug PFC was trading at 515.65. The strike last trading price was 38.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15600
On 20 Aug PFC was trading at 521.20. The strike last trading price was 33.5, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 13000
On 19 Aug PFC was trading at 504.95. The strike last trading price was 45.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 7800
On 16 Aug PFC was trading at 504.25. The strike last trading price was 45.35, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 14 Aug PFC was trading at 484.65. The strike last trading price was 53.85, 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 13 Aug PFC was trading at 482.65. The strike last trading price was 53.85, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 12 Aug PFC was trading at 496.65. The strike last trading price was 60.55, 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 9 Aug PFC was trading at 500.65. The strike last trading price was 60.55, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 60.55, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 60.55, 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 6 Aug PFC was trading at 474.05. The strike last trading price was 60.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 5 Aug PFC was trading at 498.05. The strike last trading price was 60.55, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 2 Aug PFC was trading at 526.30. The strike last trading price was 29.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 1 Aug PFC was trading at 542.85. The strike last trading price was 27.95, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 27.95, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 27.95, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 27.95, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 26 Jul PFC was trading at 538.95. The strike last trading price was 90.1, 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 90.1, 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 90.1, 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 90.1, 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 90.1, 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 90.1, 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 Jul PFC was trading at 534.25. The strike last trading price was 90.1, 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 90.1, which was 90.10 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