PFC
Power Fin Corp Ltd.
Historical option data for PFC
20 Sep 2024 04:12 PM IST
| PFC 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 481.90 | 0.35 | -0.15 | 10,51,700 | -2,75,600 | 23,72,500 | ||||
| 19 Sept | 480.70 | 0.5 | -0.20 | 12,71,400 | -2,62,600 | 26,53,300 | ||||
| 18 Sept | 492.05 | 0.7 | 0.05 | 11,58,300 | 87,100 | 29,25,000 | ||||
| 17 Sept | 482.45 | 0.65 | -0.15 | 9,02,200 | -13,000 | 28,31,400 | ||||
| 16 Sept | 491.05 | 0.8 | -0.40 | 13,84,500 | -9,100 | 28,44,400 | ||||
|
|
||||||||||
| 13 Sept | 499.50 | 1.2 | -0.40 | 17,42,000 | 1,01,400 | 28,67,800 | ||||
| 12 Sept | 506.30 | 1.6 | -0.15 | 25,84,400 | -1,69,000 | 27,82,000 | ||||
| 11 Sept | 501.40 | 1.75 | -0.80 | 30,55,000 | -16,900 | 29,56,200 | ||||
| 10 Sept | 510.75 | 2.55 | -1.95 | 37,20,600 | 3,22,400 | 30,30,300 | ||||
| 9 Sept | 523.60 | 4.5 | -5.55 | 77,92,200 | 4,71,900 | 27,18,300 | ||||
| 6 Sept | 545.30 | 10.05 | -4.70 | 83,10,900 | 55,900 | 22,98,400 | ||||
| 5 Sept | 558.25 | 14.75 | 0.55 | 1,18,37,800 | 3,75,700 | 22,56,800 | ||||
| 4 Sept | 555.30 | 14.2 | -2.85 | 44,12,200 | 2,67,800 | 18,72,000 | ||||
| 3 Sept | 558.85 | 17.05 | 5.25 | 70,96,700 | 1,40,400 | 15,84,700 | ||||
| 2 Sept | 547.15 | 11.8 | -3.00 | 38,54,500 | 53,300 | 14,44,300 | ||||
| 30 Aug | 549.55 | 14.8 | -1.10 | 52,19,500 | 2,44,400 | 13,98,800 | ||||
| 29 Aug | 554.45 | 15.9 | 5.55 | 75,99,800 | 2,74,300 | 11,50,500 | ||||
| 28 Aug | 539.25 | 10.35 | 1.25 | 19,24,000 | 3,36,700 | 8,58,000 | ||||
| 27 Aug | 536.45 | 9.1 | 4.35 | 11,71,300 | 2,09,300 | 5,18,700 | ||||
| 26 Aug | 514.40 | 4.75 | -0.60 | 1,82,000 | 49,400 | 3,08,100 | ||||
| 23 Aug | 514.80 | 5.35 | -1.00 | 1,84,600 | 70,200 | 2,56,100 | ||||
| 22 Aug | 517.50 | 6.35 | -0.10 | 74,100 | 40,300 | 1,88,500 | ||||
| 21 Aug | 515.65 | 6.45 | -1.05 | 45,500 | 14,300 | 1,48,200 | ||||
| 20 Aug | 521.20 | 7.5 | 1.70 | 1,01,400 | -5,200 | 1,33,900 | ||||
| 19 Aug | 504.95 | 5.8 | 0.00 | 1,76,800 | 1,09,200 | 1,40,400 | ||||
| 16 Aug | 504.25 | 5.8 | 1.55 | 15,600 | 11,700 | 31,200 | ||||
| 14 Aug | 484.65 | 4.25 | -2.75 | 3,900 | 0 | 16,900 | ||||
| 13 Aug | 482.65 | 7 | -0.25 | 2,600 | 0 | 15,600 | ||||
| 12 Aug | 496.65 | 7.25 | -0.80 | 14,300 | 2,600 | 7,800 | ||||
| 9 Aug | 500.65 | 8.05 | 0.00 | 1,300 | 0 | 5,200 | ||||
| 8 Aug | 492.15 | 8.05 | 0.00 | 0 | 2,600 | 0 | ||||
| 7 Aug | 492.45 | 8.05 | -20.50 | 6,500 | 1,300 | 3,900 | ||||
| 6 Aug | 474.05 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 498.05 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 526.30 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 28.55 | 0.00 | 0 | 2,600 | 0 | ||||
| 30 Jul | 554.70 | 28.55 | -8.60 | 5,200 | 2,600 | 2,600 | ||||
| 29 Jul | 552.85 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 538.95 | 37.15 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 20 Sept PFC was trading at 481.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -275600 which decreased total open position to 2372500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -262600 which decreased total open position to 2653300
On 18 Sept PFC was trading at 492.05. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 2925000
On 17 Sept PFC was trading at 482.45. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 2831400
On 16 Sept PFC was trading at 491.05. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 2844400
On 13 Sept PFC was trading at 499.50. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 101400 which increased total open position to 2867800
On 12 Sept PFC was trading at 506.30. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -169000 which decreased total open position to 2782000
On 11 Sept PFC was trading at 501.40. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 2956200
On 10 Sept PFC was trading at 510.75. The strike last trading price was 2.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 322400 which increased total open position to 3030300
On 9 Sept PFC was trading at 523.60. The strike last trading price was 4.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 471900 which increased total open position to 2718300
On 6 Sept PFC was trading at 545.30. The strike last trading price was 10.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 2298400
On 5 Sept PFC was trading at 558.25. The strike last trading price was 14.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 375700 which increased total open position to 2256800
On 4 Sept PFC was trading at 555.30. The strike last trading price was 14.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 267800 which increased total open position to 1872000
On 3 Sept PFC was trading at 558.85. The strike last trading price was 17.05, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 1584700
On 2 Sept PFC was trading at 547.15. The strike last trading price was 11.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 1444300
On 30 Aug PFC was trading at 549.55. The strike last trading price was 14.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 244400 which increased total open position to 1398800
On 29 Aug PFC was trading at 554.45. The strike last trading price was 15.9, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 274300 which increased total open position to 1150500
On 28 Aug PFC was trading at 539.25. The strike last trading price was 10.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 336700 which increased total open position to 858000
On 27 Aug PFC was trading at 536.45. The strike last trading price was 9.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 209300 which increased total open position to 518700
On 26 Aug PFC was trading at 514.40. The strike last trading price was 4.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 308100
On 23 Aug PFC was trading at 514.80. The strike last trading price was 5.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 256100
On 22 Aug PFC was trading at 517.50. The strike last trading price was 6.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 188500
On 21 Aug PFC was trading at 515.65. The strike last trading price was 6.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 148200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 7.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 133900
On 19 Aug PFC was trading at 504.95. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 140400
On 16 Aug PFC was trading at 504.25. The strike last trading price was 5.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 31200
On 14 Aug PFC was trading at 484.65. The strike last trading price was 4.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16900
On 13 Aug PFC was trading at 482.65. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 12 Aug PFC was trading at 496.65. The strike last trading price was 7.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7800
On 9 Aug PFC was trading at 500.65. The strike last trading price was 8.05, 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 5200
On 8 Aug PFC was trading at 492.15. The strike last trading price was 8.05, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 8.05, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 6 Aug PFC was trading at 474.05. The strike last trading price was 28.55, 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 5 Aug PFC was trading at 498.05. The strike last trading price was 28.55, 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 2 Aug PFC was trading at 526.30. The strike last trading price was 28.55, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 28.55, 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 28.55, 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 28.55, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 29 Jul PFC was trading at 552.85. The strike last trading price was 37.15, 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 0
On 26 Jul PFC was trading at 538.95. The strike last trading price was 37.15, 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 481.90 | 85 | -2.70 | 3,900 | -1,300 | 3,31,500 |
| 19 Sept | 480.70 | 87.7 | 9.70 | 3,900 | -2,600 | 3,32,800 |
| 18 Sept | 492.05 | 78 | -10.00 | 18,200 | -5,200 | 3,36,700 |
| 17 Sept | 482.45 | 88 | 9.90 | 53,300 | -35,100 | 3,41,900 |
| 16 Sept | 491.05 | 78.1 | 8.00 | 20,800 | -9,100 | 3,78,300 |
| 13 Sept | 499.50 | 70.1 | 7.10 | 70,200 | -24,700 | 3,87,400 |
| 12 Sept | 506.30 | 63 | -1.90 | 39,000 | -27,300 | 4,14,700 |
| 11 Sept | 501.40 | 64.9 | 5.85 | 3,900 | -2,600 | 4,43,300 |
| 10 Sept | 510.75 | 59.05 | 11.55 | 62,400 | -36,400 | 4,47,200 |
| 9 Sept | 523.60 | 47.5 | 14.50 | 2,10,600 | -29,900 | 4,86,200 |
| 6 Sept | 545.30 | 33 | 8.75 | 5,91,500 | -93,600 | 5,17,400 |
| 5 Sept | 558.25 | 24.25 | -2.50 | 12,66,200 | 2,19,700 | 6,14,900 |
| 4 Sept | 555.30 | 26.75 | 2.70 | 1,97,600 | 2,600 | 3,96,500 |
| 3 Sept | 558.85 | 24.05 | -7.75 | 3,54,900 | 81,900 | 3,95,200 |
| 2 Sept | 547.15 | 31.8 | 2.60 | 1,95,000 | 11,700 | 3,13,300 |
| 30 Aug | 549.55 | 29.2 | -0.85 | 3,92,600 | 67,600 | 3,01,600 |
| 29 Aug | 554.45 | 30.05 | -11.15 | 4,12,100 | 1,65,100 | 2,31,400 |
| 28 Aug | 539.25 | 41.2 | -3.80 | 75,400 | 7,800 | 66,300 |
| 27 Aug | 536.45 | 45 | -13.00 | 52,000 | 18,200 | 59,800 |
| 26 Aug | 514.40 | 58 | 1.00 | 5,200 | 0 | 41,600 |
| 23 Aug | 514.80 | 57 | -2.40 | 1,300 | 0 | 41,600 |
| 22 Aug | 517.50 | 59.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 515.65 | 59.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 521.20 | 59.4 | -8.40 | 3,900 | 0 | 41,600 |
| 19 Aug | 504.95 | 67.8 | -7.20 | 45,500 | 41,600 | 41,600 |
| 16 Aug | 504.25 | 75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 484.65 | 75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 482.65 | 75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 75 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 20 Sept PFC was trading at 481.90. The strike last trading price was 85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 331500
On 19 Sept PFC was trading at 480.70. The strike last trading price was 87.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 332800
On 18 Sept PFC was trading at 492.05. The strike last trading price was 78, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 336700
On 17 Sept PFC was trading at 482.45. The strike last trading price was 88, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 341900
On 16 Sept PFC was trading at 491.05. The strike last trading price was 78.1, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 378300
On 13 Sept PFC was trading at 499.50. The strike last trading price was 70.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 387400
On 12 Sept PFC was trading at 506.30. The strike last trading price was 63, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 414700
On 11 Sept PFC was trading at 501.40. The strike last trading price was 64.9, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 443300
On 10 Sept PFC was trading at 510.75. The strike last trading price was 59.05, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 447200
On 9 Sept PFC was trading at 523.60. The strike last trading price was 47.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -29900 which decreased total open position to 486200
On 6 Sept PFC was trading at 545.30. The strike last trading price was 33, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 517400
On 5 Sept PFC was trading at 558.25. The strike last trading price was 24.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 219700 which increased total open position to 614900
On 4 Sept PFC was trading at 555.30. The strike last trading price was 26.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 396500
On 3 Sept PFC was trading at 558.85. The strike last trading price was 24.05, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 395200
On 2 Sept PFC was trading at 547.15. The strike last trading price was 31.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 313300
On 30 Aug PFC was trading at 549.55. The strike last trading price was 29.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 301600
On 29 Aug PFC was trading at 554.45. The strike last trading price was 30.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 165100 which increased total open position to 231400
On 28 Aug PFC was trading at 539.25. The strike last trading price was 41.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 66300
On 27 Aug PFC was trading at 536.45. The strike last trading price was 45, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 59800
On 26 Aug PFC was trading at 514.40. The strike last trading price was 58, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 23 Aug PFC was trading at 514.80. The strike last trading price was 57, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 22 Aug PFC was trading at 517.50. The strike last trading price was 59.4, 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 21 Aug PFC was trading at 515.65. The strike last trading price was 59.4, 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 20 Aug PFC was trading at 521.20. The strike last trading price was 59.4, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 19 Aug PFC was trading at 504.95. The strike last trading price was 67.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 41600
On 16 Aug PFC was trading at 504.25. The strike last trading price was 75, 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 14 Aug PFC was trading at 484.65. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 Aug PFC was trading at 526.30. The strike last trading price was 75, 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 Aug PFC was trading at 542.85. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0