PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 01:52 PM IST
| PFC 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.00 | 0.7 | -0.10 | 2,95,100 | -22,100 | 20,51,400 | ||||
| 17 Oct | 469.45 | 0.8 | -0.20 | 5,09,600 | -1,11,800 | 20,60,500 | ||||
| 16 Oct | 479.20 | 1 | -0.05 | 6,21,400 | 16,900 | 21,74,900 | ||||
| 15 Oct | 476.75 | 1.05 | -0.10 | 5,44,700 | -37,700 | 21,58,000 | ||||
|
|
||||||||||
| 14 Oct | 473.60 | 1.15 | -0.15 | 8,06,000 | -1,49,500 | 21,95,700 | ||||
| 11 Oct | 467.85 | 1.3 | -0.30 | 8,52,800 | -5,200 | 23,66,000 | ||||
| 10 Oct | 471.95 | 1.6 | -0.20 | 9,95,800 | -18,200 | 23,72,500 | ||||
| 9 Oct | 470.80 | 1.8 | -0.05 | 12,37,600 | 1,09,200 | 23,94,600 | ||||
| 8 Oct | 465.85 | 1.85 | 0.65 | 12,25,900 | 1,37,800 | 22,88,000 | ||||
| 7 Oct | 438.65 | 1.2 | -0.50 | 12,32,400 | -1,40,400 | 21,54,100 | ||||
| 4 Oct | 463.35 | 1.7 | -0.70 | 22,68,500 | 31,200 | 23,02,300 | ||||
| 3 Oct | 467.55 | 2.4 | -2.95 | 40,33,900 | 91,000 | 22,78,900 | ||||
| 1 Oct | 494.10 | 5.35 | 0.95 | 53,83,300 | 59,800 | 22,07,400 | ||||
| 30 Sept | 488.05 | 4.4 | -0.55 | 26,78,000 | 32,500 | 21,56,700 | ||||
| 27 Sept | 493.85 | 4.95 | 1.20 | 40,61,200 | 3,83,500 | 21,39,800 | ||||
| 26 Sept | 480.45 | 3.75 | -0.70 | 16,15,900 | 2,32,700 | 17,55,000 | ||||
| 25 Sept | 483.45 | 4.45 | -1.15 | 15,70,400 | 1,07,900 | 15,06,700 | ||||
| 24 Sept | 489.95 | 5.6 | -0.45 | 20,46,200 | 3,22,400 | 13,97,500 | ||||
| 23 Sept | 491.20 | 6.05 | 0.45 | 8,33,300 | 40,300 | 10,73,800 | ||||
| 20 Sept | 481.90 | 5.6 | -0.75 | 6,14,900 | 1,45,600 | 10,33,500 | ||||
| 19 Sept | 480.70 | 6.35 | -1.60 | 14,50,800 | 2,13,200 | 8,78,800 | ||||
| 18 Sept | 492.05 | 7.95 | 1.45 | 10,75,100 | 1,44,300 | 6,65,600 | ||||
| 17 Sept | 482.45 | 6.5 | -1.15 | 5,70,700 | 78,000 | 5,17,400 | ||||
| 16 Sept | 491.05 | 7.65 | -1.85 | 4,88,800 | 1,15,700 | 4,39,400 | ||||
| 13 Sept | 499.50 | 9.5 | -2.65 | 2,37,900 | 32,500 | 3,21,100 | ||||
| 12 Sept | 506.30 | 12.15 | 0.35 | 2,91,200 | 97,500 | 2,88,600 | ||||
| 11 Sept | 501.40 | 11.8 | -3.20 | 1,84,600 | 42,900 | 1,91,100 | ||||
| 10 Sept | 510.75 | 15 | -5.50 | 1,05,300 | 28,600 | 1,49,500 | ||||
| 9 Sept | 523.60 | 20.5 | -13.90 | 1,75,500 | 1,14,400 | 1,20,900 | ||||
| 6 Sept | 545.30 | 34.4 | -6.80 | 5,200 | 2,600 | 6,500 | ||||
| 5 Sept | 558.25 | 41.2 | 9.70 | 2,600 | 0 | 1,300 | ||||
| 4 Sept | 555.30 | 31.5 | 0.00 | 0 | 1,300 | 0 | ||||
| 3 Sept | 558.85 | 31.5 | -27.80 | 2,600 | 1,300 | 1,300 | ||||
| 2 Sept | 547.15 | 59.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 59.3 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 550 expiring on 31OCT2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 2051400
On 17 Oct PFC was trading at 469.45. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -111800 which decreased total open position to 2060500
On 16 Oct PFC was trading at 479.20. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 2174900
On 15 Oct PFC was trading at 476.75. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 2158000
On 14 Oct PFC was trading at 473.60. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -149500 which decreased total open position to 2195700
On 11 Oct PFC was trading at 467.85. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 2366000
On 10 Oct PFC was trading at 471.95. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 2372500
On 9 Oct PFC was trading at 470.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 2394600
On 8 Oct PFC was trading at 465.85. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 137800 which increased total open position to 2288000
On 7 Oct PFC was trading at 438.65. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -140400 which decreased total open position to 2154100
On 4 Oct PFC was trading at 463.35. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 2302300
On 3 Oct PFC was trading at 467.55. The strike last trading price was 2.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 2278900
On 1 Oct PFC was trading at 494.10. The strike last trading price was 5.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 2207400
On 30 Sept PFC was trading at 488.05. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 2156700
On 27 Sept PFC was trading at 493.85. The strike last trading price was 4.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 383500 which increased total open position to 2139800
On 26 Sept PFC was trading at 480.45. The strike last trading price was 3.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 232700 which increased total open position to 1755000
On 25 Sept PFC was trading at 483.45. The strike last trading price was 4.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 1506700
On 24 Sept PFC was trading at 489.95. The strike last trading price was 5.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 322400 which increased total open position to 1397500
On 23 Sept PFC was trading at 491.20. The strike last trading price was 6.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 1073800
On 20 Sept PFC was trading at 481.90. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 145600 which increased total open position to 1033500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 6.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 213200 which increased total open position to 878800
On 18 Sept PFC was trading at 492.05. The strike last trading price was 7.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 144300 which increased total open position to 665600
On 17 Sept PFC was trading at 482.45. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 517400
On 16 Sept PFC was trading at 491.05. The strike last trading price was 7.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 115700 which increased total open position to 439400
On 13 Sept PFC was trading at 499.50. The strike last trading price was 9.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 321100
On 12 Sept PFC was trading at 506.30. The strike last trading price was 12.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 288600
On 11 Sept PFC was trading at 501.40. The strike last trading price was 11.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 191100
On 10 Sept PFC was trading at 510.75. The strike last trading price was 15, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 149500
On 9 Sept PFC was trading at 523.60. The strike last trading price was 20.5, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 120900
On 6 Sept PFC was trading at 545.30. The strike last trading price was 34.4, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 6500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 41.2, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 4 Sept PFC was trading at 555.30. The strike last trading price was 31.5, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 31.5, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 2 Sept PFC was trading at 547.15. The strike last trading price was 59.3, 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 59.3, 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 |
| 18 Oct | 472.00 | 90 | 11.20 | 2,600 | 0 | 4,62,800 |
| 17 Oct | 469.45 | 78.8 | 10.75 | 11,700 | 0 | 4,61,500 |
| 16 Oct | 479.20 | 68.05 | 1.05 | 3,900 | -2,600 | 4,61,500 |
| 15 Oct | 476.75 | 67 | -8.80 | 9,100 | -2,600 | 4,65,400 |
| 14 Oct | 473.60 | 75.8 | -6.70 | 6,500 | -1,300 | 4,69,300 |
| 11 Oct | 467.85 | 82.5 | 7.50 | 7,800 | -1,300 | 4,69,300 |
| 10 Oct | 471.95 | 75 | -3.90 | 14,300 | 1,300 | 4,70,600 |
| 9 Oct | 470.80 | 78.9 | -9.50 | 49,400 | 13,000 | 4,66,700 |
| 8 Oct | 465.85 | 88.4 | -20.30 | 36,400 | -16,900 | 4,52,400 |
| 7 Oct | 438.65 | 108.7 | 22.00 | 24,700 | -1,300 | 4,68,000 |
| 4 Oct | 463.35 | 86.7 | 8.20 | 40,300 | 7,800 | 4,68,000 |
| 3 Oct | 467.55 | 78.5 | 22.50 | 1,04,000 | 44,200 | 4,56,300 |
| 1 Oct | 494.10 | 56 | -6.20 | 1,33,900 | -3,900 | 4,13,400 |
| 30 Sept | 488.05 | 62.2 | 4.80 | 46,800 | 19,500 | 4,16,000 |
| 27 Sept | 493.85 | 57.4 | -10.50 | 1,13,100 | 5,200 | 3,96,500 |
| 26 Sept | 480.45 | 67.9 | 1.65 | 2,18,400 | 1,06,600 | 3,87,400 |
| 25 Sept | 483.45 | 66.25 | 6.20 | 92,300 | 66,300 | 2,78,200 |
| 24 Sept | 489.95 | 60.05 | -1.25 | 1,32,600 | 57,200 | 2,10,600 |
| 23 Sept | 491.20 | 61.3 | -6.50 | 75,400 | 29,900 | 1,44,300 |
| 20 Sept | 481.90 | 67.8 | -1.70 | 65,000 | 23,400 | 1,14,400 |
| 19 Sept | 480.70 | 69.5 | 4.00 | 29,900 | 0 | 91,000 |
| 18 Sept | 492.05 | 65.5 | -3.00 | 36,400 | 16,900 | 88,400 |
| 17 Sept | 482.45 | 68.5 | 7.55 | 63,700 | 26,000 | 71,500 |
| 16 Sept | 491.05 | 60.95 | 11.05 | 33,800 | 26,000 | 45,500 |
| 13 Sept | 499.50 | 49.9 | 0.00 | 0 | 3,900 | 0 |
| 12 Sept | 506.30 | 49.9 | -2.10 | 11,700 | 2,600 | 18,200 |
| 11 Sept | 501.40 | 52 | 10.00 | 5,200 | 2,600 | 14,300 |
| 10 Sept | 510.75 | 42 | -3.40 | 9,100 | 1,300 | 9,100 |
| 9 Sept | 523.60 | 45.4 | 15.40 | 5,200 | 2,600 | 5,200 |
| 6 Sept | 545.30 | 30 | -17.95 | 2,600 | 0 | 0 |
| 5 Sept | 558.25 | 47.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 47.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 47.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 47.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 47.95 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 550 expiring on 31OCT2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 90, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 462800
On 17 Oct PFC was trading at 469.45. The strike last trading price was 78.8, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 461500
On 16 Oct PFC was trading at 479.20. The strike last trading price was 68.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 461500
On 15 Oct PFC was trading at 476.75. The strike last trading price was 67, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 465400
On 14 Oct PFC was trading at 473.60. The strike last trading price was 75.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 469300
On 11 Oct PFC was trading at 467.85. The strike last trading price was 82.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 469300
On 10 Oct PFC was trading at 471.95. The strike last trading price was 75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 470600
On 9 Oct PFC was trading at 470.80. The strike last trading price was 78.9, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 466700
On 8 Oct PFC was trading at 465.85. The strike last trading price was 88.4, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 452400
On 7 Oct PFC was trading at 438.65. The strike last trading price was 108.7, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 468000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 86.7, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 468000
On 3 Oct PFC was trading at 467.55. The strike last trading price was 78.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 456300
On 1 Oct PFC was trading at 494.10. The strike last trading price was 56, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 413400
On 30 Sept PFC was trading at 488.05. The strike last trading price was 62.2, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 416000
On 27 Sept PFC was trading at 493.85. The strike last trading price was 57.4, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 396500
On 26 Sept PFC was trading at 480.45. The strike last trading price was 67.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 387400
On 25 Sept PFC was trading at 483.45. The strike last trading price was 66.25, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 278200
On 24 Sept PFC was trading at 489.95. The strike last trading price was 60.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 210600
On 23 Sept PFC was trading at 491.20. The strike last trading price was 61.3, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 144300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 67.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 114400
On 19 Sept PFC was trading at 480.70. The strike last trading price was 69.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91000
On 18 Sept PFC was trading at 492.05. The strike last trading price was 65.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 88400
On 17 Sept PFC was trading at 482.45. The strike last trading price was 68.5, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 71500
On 16 Sept PFC was trading at 491.05. The strike last trading price was 60.95, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 45500
On 13 Sept PFC was trading at 499.50. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 12 Sept PFC was trading at 506.30. The strike last trading price was 49.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 18200
On 11 Sept PFC was trading at 501.40. The strike last trading price was 52, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 42, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 9100
On 9 Sept PFC was trading at 523.60. The strike last trading price was 45.4, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 6 Sept PFC was trading at 545.30. The strike last trading price was 30, which was -17.95 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 47.95, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 47.95, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 47.95, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 47.95, 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 Aug PFC was trading at 549.55. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
