PFC
Power Fin Corp Ltd.
Historical option data for PFC
16 Sep 2024 04:12 PM IST
| PFC 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 491.05 | 1.2 | -0.90 | 35,89,300 | -84,500 | 54,86,000 | ||||
| 13 Sept | 499.50 | 2.1 | -1.05 | 45,11,000 | 1,09,200 | 55,56,200 | ||||
| 12 Sept | 506.30 | 3.15 | 0.20 | 75,66,000 | 2,26,200 | 54,80,800 | ||||
| 11 Sept | 501.40 | 2.95 | -1.85 | 77,33,700 | 1,24,800 | 52,65,000 | ||||
| 10 Sept | 510.75 | 4.8 | -3.40 | 72,02,000 | 3,14,600 | 51,48,000 | ||||
| 9 Sept | 523.60 | 8.2 | -9.05 | 1,33,28,900 | 13,02,600 | 48,47,700 | ||||
| 6 Sept | 545.30 | 17.25 | -7.25 | 86,47,600 | 10,41,300 | 35,39,900 | ||||
| 5 Sept | 558.25 | 24.5 | 1.10 | 48,42,500 | -5,27,800 | 25,06,400 | ||||
| 4 Sept | 555.30 | 23.4 | -3.80 | 56,26,400 | 6,01,900 | 30,21,200 | ||||
| 3 Sept | 558.85 | 27.2 | 7.55 | 89,99,900 | -81,900 | 24,12,800 | ||||
| 2 Sept | 547.15 | 19.65 | -3.95 | 60,84,000 | 2,48,300 | 24,98,600 | ||||
| 30 Aug | 549.55 | 23.6 | -1.20 | 63,51,800 | 28,600 | 22,55,500 | ||||
| 29 Aug | 554.45 | 24.8 | 8.30 | 2,34,05,200 | 1,49,500 | 22,47,700 | ||||
| 28 Aug | 539.25 | 16.5 | 1.65 | 54,84,700 | 3,04,200 | 20,67,000 | ||||
| 27 Aug | 536.45 | 14.85 | 6.55 | 63,81,700 | 7,78,700 | 17,62,800 | ||||
| 26 Aug | 514.40 | 8.3 | -1.00 | 7,73,500 | 2,27,500 | 9,82,800 | ||||
| 23 Aug | 514.80 | 9.3 | -1.25 | 8,08,600 | 1,14,400 | 7,54,000 | ||||
| 22 Aug | 517.50 | 10.55 | 0.05 | 3,34,100 | 55,900 | 6,40,900 | ||||
| 21 Aug | 515.65 | 10.5 | -1.70 | 9,17,800 | 9,100 | 5,82,400 | ||||
| 20 Aug | 521.20 | 12.2 | 2.90 | 6,63,000 | -20,800 | 5,70,700 | ||||
| 19 Aug | 504.95 | 9.3 | 0.40 | 6,64,300 | 1,67,700 | 5,90,200 | ||||
| 16 Aug | 504.25 | 8.9 | 2.35 | 1,96,300 | 52,000 | 4,23,800 | ||||
| 14 Aug | 484.65 | 6.55 | -1.05 | 1,44,300 | 37,700 | 3,71,800 | ||||
| 13 Aug | 482.65 | 7.6 | -1.90 | 1,17,000 | 6,500 | 3,35,400 | ||||
| 12 Aug | 496.65 | 9.5 | -1.50 | 2,66,500 | 1,00,100 | 3,27,600 | ||||
| 9 Aug | 500.65 | 11 | 1.35 | 1,09,200 | 28,600 | 2,27,500 | ||||
| 8 Aug | 492.15 | 9.65 | -0.95 | 1,05,300 | 18,200 | 1,98,900 | ||||
|
|
||||||||||
| 7 Aug | 492.45 | 10.6 | 1.70 | 1,72,900 | 61,100 | 1,80,700 | ||||
| 6 Aug | 474.05 | 8.9 | -5.10 | 1,67,700 | 50,700 | 1,22,200 | ||||
| 5 Aug | 498.05 | 14 | -7.00 | 57,200 | 10,400 | 70,200 | ||||
| 2 Aug | 526.30 | 21 | -8.25 | 35,100 | 10,400 | 59,800 | ||||
| 1 Aug | 542.85 | 29.25 | -7.45 | 13,000 | 6,500 | 48,100 | ||||
| 31 Jul | 556.80 | 36.7 | 1.15 | 31,200 | 10,400 | 41,600 | ||||
| 30 Jul | 554.70 | 35.55 | -4.20 | 40,300 | 23,400 | 27,300 | ||||
| 29 Jul | 552.85 | 39.75 | -4.70 | 10,400 | 3,900 | 3,900 | ||||
| 26 Jul | 538.95 | 44.45 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 16 Sept PFC was trading at 491.05. The strike last trading price was 1.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -84500 which decreased total open position to 5486000
On 13 Sept PFC was trading at 499.50. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 5556200
On 12 Sept PFC was trading at 506.30. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 226200 which increased total open position to 5480800
On 11 Sept PFC was trading at 501.40. The strike last trading price was 2.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 5265000
On 10 Sept PFC was trading at 510.75. The strike last trading price was 4.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 314600 which increased total open position to 5148000
On 9 Sept PFC was trading at 523.60. The strike last trading price was 8.2, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1302600 which increased total open position to 4847700
On 6 Sept PFC was trading at 545.30. The strike last trading price was 17.25, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1041300 which increased total open position to 3539900
On 5 Sept PFC was trading at 558.25. The strike last trading price was 24.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -527800 which decreased total open position to 2506400
On 4 Sept PFC was trading at 555.30. The strike last trading price was 23.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 601900 which increased total open position to 3021200
On 3 Sept PFC was trading at 558.85. The strike last trading price was 27.2, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 2412800
On 2 Sept PFC was trading at 547.15. The strike last trading price was 19.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 248300 which increased total open position to 2498600
On 30 Aug PFC was trading at 549.55. The strike last trading price was 23.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 2255500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 24.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 149500 which increased total open position to 2247700
On 28 Aug PFC was trading at 539.25. The strike last trading price was 16.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 304200 which increased total open position to 2067000
On 27 Aug PFC was trading at 536.45. The strike last trading price was 14.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 778700 which increased total open position to 1762800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 8.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 982800
On 23 Aug PFC was trading at 514.80. The strike last trading price was 9.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 754000
On 22 Aug PFC was trading at 517.50. The strike last trading price was 10.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 640900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 10.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 582400
On 20 Aug PFC was trading at 521.20. The strike last trading price was 12.2, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 570700
On 19 Aug PFC was trading at 504.95. The strike last trading price was 9.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 167700 which increased total open position to 590200
On 16 Aug PFC was trading at 504.25. The strike last trading price was 8.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 423800
On 14 Aug PFC was trading at 484.65. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 371800
On 13 Aug PFC was trading at 482.65. The strike last trading price was 7.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 335400
On 12 Aug PFC was trading at 496.65. The strike last trading price was 9.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 327600
On 9 Aug PFC was trading at 500.65. The strike last trading price was 11, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 227500
On 8 Aug PFC was trading at 492.15. The strike last trading price was 9.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 198900
On 7 Aug PFC was trading at 492.45. The strike last trading price was 10.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 180700
On 6 Aug PFC was trading at 474.05. The strike last trading price was 8.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 122200
On 5 Aug PFC was trading at 498.05. The strike last trading price was 14, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 70200
On 2 Aug PFC was trading at 526.30. The strike last trading price was 21, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 59800
On 1 Aug PFC was trading at 542.85. The strike last trading price was 29.25, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 48100
On 31 Jul PFC was trading at 556.80. The strike last trading price was 36.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 41600
On 30 Jul PFC was trading at 554.70. The strike last trading price was 35.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 27300
On 29 Jul PFC was trading at 552.85. The strike last trading price was 39.75, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 26 Jul PFC was trading at 538.95. The strike last trading price was 44.45, 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 491.05 | 59.1 | 7.65 | 84,500 | -48,100 | 13,31,200 |
| 13 Sept | 499.50 | 51.45 | 6.90 | 1,43,000 | -23,400 | 13,79,300 |
| 12 Sept | 506.30 | 44.55 | -6.45 | 2,66,500 | -57,200 | 14,00,100 |
| 11 Sept | 501.40 | 51 | 9.55 | 2,78,200 | -61,100 | 14,70,300 |
| 10 Sept | 510.75 | 41.45 | 10.35 | 5,07,000 | -1,85,900 | 15,31,400 |
| 9 Sept | 523.60 | 31.1 | 11.20 | 34,80,100 | -5,22,600 | 17,16,000 |
| 6 Sept | 545.30 | 19.9 | 6.15 | 71,89,000 | -1,04,000 | 22,45,100 |
| 5 Sept | 558.25 | 13.75 | -2.50 | 51,03,800 | 26,000 | 23,56,900 |
| 4 Sept | 555.30 | 16.25 | 1.85 | 35,29,500 | 2,09,300 | 23,49,100 |
| 3 Sept | 558.85 | 14.4 | -5.20 | 42,65,300 | 4,19,900 | 21,45,000 |
| 2 Sept | 547.15 | 19.6 | 1.30 | 24,11,500 | -63,700 | 17,25,100 |
| 30 Aug | 549.55 | 18.3 | -0.60 | 39,80,600 | 4,03,000 | 18,05,700 |
| 29 Aug | 554.45 | 18.9 | -8.85 | 43,08,200 | 8,33,300 | 14,06,600 |
| 28 Aug | 539.25 | 27.75 | -3.00 | 6,22,700 | -11,700 | 5,78,500 |
| 27 Aug | 536.45 | 30.75 | -11.65 | 6,69,500 | 2,58,700 | 5,90,200 |
| 26 Aug | 514.40 | 42.4 | -1.30 | 1,43,000 | 88,400 | 3,30,200 |
| 23 Aug | 514.80 | 43.7 | 1.45 | 1,01,400 | 75,400 | 2,40,500 |
| 22 Aug | 517.50 | 42.25 | -0.80 | 33,800 | 20,800 | 1,63,800 |
| 21 Aug | 515.65 | 43.05 | 2.85 | 1,24,800 | 72,800 | 1,41,700 |
| 20 Aug | 521.20 | 40.2 | -12.70 | 1,10,500 | -20,800 | 67,600 |
| 19 Aug | 504.95 | 52.9 | -9.00 | 9,100 | 5,200 | 85,800 |
| 16 Aug | 504.25 | 61.9 | -14.10 | 9,100 | 2,600 | 81,900 |
| 14 Aug | 484.65 | 76 | 4.80 | 1,300 | 0 | 80,600 |
| 13 Aug | 482.65 | 71.2 | 4.75 | 1,300 | 0 | 79,300 |
| 12 Aug | 496.65 | 66.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 66.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 66.45 | 0.00 | 0 | 1,300 | 0 |
| 7 Aug | 492.45 | 66.45 | 4.30 | 19,500 | 1,300 | 79,300 |
| 6 Aug | 474.05 | 62.15 | 0.00 | 5,200 | 0 | 78,000 |
| 5 Aug | 498.05 | 62.15 | 21.25 | 5,200 | 1,300 | 78,000 |
| 2 Aug | 526.30 | 40.9 | 10.50 | 20,800 | 5,200 | 74,100 |
| 1 Aug | 542.85 | 30.4 | 4.10 | 15,600 | 6,500 | 68,900 |
| 31 Jul | 556.80 | 26.3 | -0.20 | 16,900 | 5,200 | 62,400 |
| 30 Jul | 554.70 | 26.5 | -36.05 | 61,100 | 55,900 | 55,900 |
| 29 Jul | 552.85 | 62.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 62.55 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 16 Sept PFC was trading at 491.05. The strike last trading price was 59.1, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -48100 which decreased total open position to 1331200
On 13 Sept PFC was trading at 499.50. The strike last trading price was 51.45, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 1379300
On 12 Sept PFC was trading at 506.30. The strike last trading price was 44.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 1400100
On 11 Sept PFC was trading at 501.40. The strike last trading price was 51, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -61100 which decreased total open position to 1470300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 41.45, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -185900 which decreased total open position to 1531400
On 9 Sept PFC was trading at 523.60. The strike last trading price was 31.1, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -522600 which decreased total open position to 1716000
On 6 Sept PFC was trading at 545.30. The strike last trading price was 19.9, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 2245100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 13.75, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 2356900
On 4 Sept PFC was trading at 555.30. The strike last trading price was 16.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 209300 which increased total open position to 2349100
On 3 Sept PFC was trading at 558.85. The strike last trading price was 14.4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 419900 which increased total open position to 2145000
On 2 Sept PFC was trading at 547.15. The strike last trading price was 19.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -63700 which decreased total open position to 1725100
On 30 Aug PFC was trading at 549.55. The strike last trading price was 18.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 403000 which increased total open position to 1805700
On 29 Aug PFC was trading at 554.45. The strike last trading price was 18.9, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 833300 which increased total open position to 1406600
On 28 Aug PFC was trading at 539.25. The strike last trading price was 27.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 578500
On 27 Aug PFC was trading at 536.45. The strike last trading price was 30.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 258700 which increased total open position to 590200
On 26 Aug PFC was trading at 514.40. The strike last trading price was 42.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 330200
On 23 Aug PFC was trading at 514.80. The strike last trading price was 43.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 240500
On 22 Aug PFC was trading at 517.50. The strike last trading price was 42.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 163800
On 21 Aug PFC was trading at 515.65. The strike last trading price was 43.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 141700
On 20 Aug PFC was trading at 521.20. The strike last trading price was 40.2, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 67600
On 19 Aug PFC was trading at 504.95. The strike last trading price was 52.9, 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 85800
On 16 Aug PFC was trading at 504.25. The strike last trading price was 61.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 81900
On 14 Aug PFC was trading at 484.65. The strike last trading price was 76, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80600
On 13 Aug PFC was trading at 482.65. The strike last trading price was 71.2, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79300
On 12 Aug PFC was trading at 496.65. The strike last trading price was 66.45, 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 9 Aug PFC was trading at 500.65. The strike last trading price was 66.45, 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 8 Aug PFC was trading at 492.15. The strike last trading price was 66.45, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 66.45, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 79300
On 6 Aug PFC was trading at 474.05. The strike last trading price was 62.15, 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 78000
On 5 Aug PFC was trading at 498.05. The strike last trading price was 62.15, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 78000
On 2 Aug PFC was trading at 526.30. The strike last trading price was 40.9, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 74100
On 1 Aug PFC was trading at 542.85. The strike last trading price was 30.4, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 68900
On 31 Jul PFC was trading at 556.80. The strike last trading price was 26.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 62400
On 30 Jul PFC was trading at 554.70. The strike last trading price was 26.5, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 55900
On 29 Jul PFC was trading at 552.85. The strike last trading price was 62.55, 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 26 Jul PFC was trading at 538.95. The strike last trading price was 62.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0