PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 01:52 PM IST
| PFC 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.00 | 0.45 | -0.05 | 33,800 | -11,700 | 3,77,000 | ||||
| 17 Oct | 469.45 | 0.5 | -0.15 | 83,200 | -32,500 | 3,86,100 | ||||
|
|
||||||||||
| 16 Oct | 479.20 | 0.65 | 0.00 | 33,800 | 0 | 4,18,600 | ||||
| 15 Oct | 476.75 | 0.65 | -0.05 | 88,400 | -27,300 | 4,21,200 | ||||
| 14 Oct | 473.60 | 0.7 | -0.15 | 1,92,400 | -45,500 | 4,55,000 | ||||
| 11 Oct | 467.85 | 0.85 | -0.20 | 74,100 | -20,800 | 4,99,200 | ||||
| 10 Oct | 471.95 | 1.05 | -0.15 | 3,13,300 | 27,300 | 5,25,200 | ||||
| 9 Oct | 470.80 | 1.2 | 0.00 | 1,40,400 | 31,200 | 5,07,000 | ||||
| 8 Oct | 465.85 | 1.2 | 0.40 | 1,48,200 | 24,700 | 4,78,400 | ||||
| 7 Oct | 438.65 | 0.8 | -0.30 | 1,54,700 | -19,500 | 4,53,700 | ||||
| 4 Oct | 463.35 | 1.1 | -0.30 | 4,56,300 | 11,700 | 4,73,200 | ||||
| 3 Oct | 467.55 | 1.4 | -1.65 | 7,22,800 | -19,500 | 4,62,800 | ||||
| 1 Oct | 494.10 | 3.05 | 0.60 | 10,63,400 | 1,02,700 | 4,81,000 | ||||
| 30 Sept | 488.05 | 2.45 | -0.35 | 5,47,300 | 7,800 | 3,75,700 | ||||
| 27 Sept | 493.85 | 2.8 | 0.55 | 7,54,000 | 53,300 | 3,71,800 | ||||
| 26 Sept | 480.45 | 2.25 | -0.55 | 2,71,700 | 7,800 | 3,18,500 | ||||
| 25 Sept | 483.45 | 2.8 | -0.50 | 88,400 | 16,900 | 3,10,700 | ||||
| 24 Sept | 489.95 | 3.3 | -0.45 | 2,06,700 | 2,600 | 2,93,800 | ||||
| 23 Sept | 491.20 | 3.75 | 0.25 | 1,30,000 | 19,500 | 2,75,600 | ||||
| 20 Sept | 481.90 | 3.5 | -0.60 | 1,93,700 | 28,600 | 2,56,100 | ||||
| 19 Sept | 480.70 | 4.1 | -1.05 | 5,27,800 | 55,900 | 2,31,400 | ||||
| 18 Sept | 492.05 | 5.15 | 1.00 | 1,74,200 | 14,300 | 1,76,800 | ||||
| 17 Sept | 482.45 | 4.15 | -0.80 | 1,43,000 | 44,200 | 1,46,900 | ||||
| 16 Sept | 491.05 | 4.95 | -1.50 | 70,200 | 26,000 | 1,02,700 | ||||
| 13 Sept | 499.50 | 6.45 | -0.40 | 24,700 | 9,100 | 75,400 | ||||
| 12 Sept | 506.30 | 6.85 | -0.30 | 24,700 | 6,500 | 65,000 | ||||
| 11 Sept | 501.40 | 7.15 | -5.35 | 66,300 | 42,900 | 50,700 | ||||
| 10 Sept | 510.75 | 12.5 | 0.40 | 1,300 | 0 | 7,800 | ||||
| 9 Sept | 523.60 | 12.1 | -11.50 | 14,300 | 1,300 | 6,500 | ||||
| 6 Sept | 545.30 | 23.6 | -5.40 | 3,900 | 0 | 5,200 | ||||
| 5 Sept | 558.25 | 29 | -21.30 | 9,100 | 6,500 | 6,500 | ||||
| 4 Sept | 555.30 | 50.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 50.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 50.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 50.3 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 377000
On 17 Oct PFC was trading at 469.45. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 386100
On 16 Oct PFC was trading at 479.20. The strike last trading price was 0.65, 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 418600
On 15 Oct PFC was trading at 476.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 421200
On 14 Oct PFC was trading at 473.60. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 455000
On 11 Oct PFC was trading at 467.85. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 499200
On 10 Oct PFC was trading at 471.95. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 525200
On 9 Oct PFC was trading at 470.80. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 507000
On 8 Oct PFC was trading at 465.85. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 478400
On 7 Oct PFC was trading at 438.65. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 453700
On 4 Oct PFC was trading at 463.35. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 473200
On 3 Oct PFC was trading at 467.55. The strike last trading price was 1.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 462800
On 1 Oct PFC was trading at 494.10. The strike last trading price was 3.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 481000
On 30 Sept PFC was trading at 488.05. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 375700
On 27 Sept PFC was trading at 493.85. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 371800
On 26 Sept PFC was trading at 480.45. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 318500
On 25 Sept PFC was trading at 483.45. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 310700
On 24 Sept PFC was trading at 489.95. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 293800
On 23 Sept PFC was trading at 491.20. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 275600
On 20 Sept PFC was trading at 481.90. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 256100
On 19 Sept PFC was trading at 480.70. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 231400
On 18 Sept PFC was trading at 492.05. The strike last trading price was 5.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 176800
On 17 Sept PFC was trading at 482.45. The strike last trading price was 4.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 146900
On 16 Sept PFC was trading at 491.05. The strike last trading price was 4.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 102700
On 13 Sept PFC was trading at 499.50. The strike last trading price was 6.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 75400
On 12 Sept PFC was trading at 506.30. The strike last trading price was 6.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 65000
On 11 Sept PFC was trading at 501.40. The strike last trading price was 7.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 50700
On 10 Sept PFC was trading at 510.75. The strike last trading price was 12.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 9 Sept PFC was trading at 523.60. The strike last trading price was 12.1, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6500
On 6 Sept PFC was trading at 545.30. The strike last trading price was 23.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 5 Sept PFC was trading at 558.25. The strike last trading price was 29, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 4 Sept PFC was trading at 555.30. The strike last trading price was 50.3, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 50.3, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 50.3, 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 50.3, 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 472.00 | 125 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 469.45 | 125 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 479.20 | 125 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 476.75 | 125 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 473.60 | 125 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 467.85 | 125 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 471.95 | 125 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 470.80 | 125 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 465.85 | 125 | 17.65 | 3,900 | 0 | 76,700 |
| 7 Oct | 438.65 | 107.35 | 0.00 | 0 | -1,300 | 0 |
| 4 Oct | 463.35 | 107.35 | 9.35 | 2,600 | -1,300 | 76,700 |
| 3 Oct | 467.55 | 98 | 22.30 | 5,200 | 1,300 | 76,700 |
| 1 Oct | 494.10 | 75.7 | -1.30 | 27,300 | 6,500 | 65,000 |
| 30 Sept | 488.05 | 77 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 493.85 | 77 | -10.00 | 9,100 | 1,300 | 59,800 |
| 26 Sept | 480.45 | 87 | 2.75 | 5,200 | 0 | 58,500 |
| 25 Sept | 483.45 | 84.25 | 5.25 | 3,900 | 1,300 | 58,500 |
| 24 Sept | 489.95 | 79 | 1.00 | 7,800 | 0 | 57,200 |
| 23 Sept | 491.20 | 78 | -6.00 | 1,300 | 0 | 57,200 |
| 20 Sept | 481.90 | 84 | -0.20 | 1,300 | 0 | 57,200 |
| 19 Sept | 480.70 | 84.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 492.05 | 84.2 | 0.00 | 0 | 57,200 | 0 |
| 17 Sept | 482.45 | 84.2 | 25.50 | 57,200 | 10,400 | 10,400 |
| 16 Sept | 491.05 | 58.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 499.50 | 58.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 58.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 501.40 | 58.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 58.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 58.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 545.30 | 58.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 58.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 58.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 58.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 58.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 58.7 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 Oct PFC was trading at 472.00. The strike last trading price was 125, 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 125, 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 Oct PFC was trading at 479.20. The strike last trading price was 125, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 125, 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 Oct PFC was trading at 473.60. The strike last trading price was 125, 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 Oct PFC was trading at 467.85. The strike last trading price was 125, 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 Oct PFC was trading at 471.95. The strike last trading price was 125, 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 Oct PFC was trading at 470.80. The strike last trading price was 125, 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 Oct PFC was trading at 465.85. The strike last trading price was 125, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76700
On 7 Oct PFC was trading at 438.65. The strike last trading price was 107.35, 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 4 Oct PFC was trading at 463.35. The strike last trading price was 107.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 76700
On 3 Oct PFC was trading at 467.55. The strike last trading price was 98, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 76700
On 1 Oct PFC was trading at 494.10. The strike last trading price was 75.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 65000
On 30 Sept PFC was trading at 488.05. The strike last trading price was 77, 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 27 Sept PFC was trading at 493.85. The strike last trading price was 77, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 59800
On 26 Sept PFC was trading at 480.45. The strike last trading price was 87, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 25 Sept PFC was trading at 483.45. The strike last trading price was 84.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 58500
On 24 Sept PFC was trading at 489.95. The strike last trading price was 79, 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 57200
On 23 Sept PFC was trading at 491.20. The strike last trading price was 78, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 20 Sept PFC was trading at 481.90. The strike last trading price was 84, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 19 Sept PFC was trading at 480.70. The strike last trading price was 84.2, 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 18 Sept PFC was trading at 492.05. The strike last trading price was 84.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 0
On 17 Sept PFC was trading at 482.45. The strike last trading price was 84.2, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 16 Sept PFC was trading at 491.05. The strike last trading price was 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
