PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Sep 2024 04:12 PM IST
| PFC 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 492.05 | 0.5 | 0.00 | 1,89,800 | -40,300 | 6,60,400 | ||||
| 17 Sept | 482.45 | 0.5 | -0.05 | 2,67,800 | -1,01,400 | 7,03,300 | ||||
| 16 Sept | 491.05 | 0.55 | -0.20 | 5,70,700 | -2,60,000 | 8,06,000 | ||||
| 13 Sept | 499.50 | 0.75 | -0.20 | 3,48,400 | -63,700 | 10,66,000 | ||||
| 12 Sept | 506.30 | 0.95 | -0.10 | 8,78,800 | -59,800 | 11,34,900 | ||||
| 11 Sept | 501.40 | 1.05 | -0.45 | 6,30,500 | -62,400 | 12,18,100 | ||||
| 10 Sept | 510.75 | 1.5 | -1.05 | 12,98,700 | 14,300 | 12,80,500 | ||||
| 9 Sept | 523.60 | 2.55 | -3.25 | 41,88,600 | 2,71,700 | 12,88,300 | ||||
| 6 Sept | 545.30 | 5.8 | -2.80 | 36,73,800 | 1,31,300 | 11,24,500 | ||||
| 5 Sept | 558.25 | 8.6 | 0.40 | 24,64,800 | 94,900 | 9,91,900 | ||||
| 4 Sept | 555.30 | 8.2 | -1.85 | 17,09,500 | 1,31,300 | 9,00,900 | ||||
| 3 Sept | 558.85 | 10.05 | 3.15 | 21,71,000 | 2,78,200 | 7,99,500 | ||||
| 2 Sept | 547.15 | 6.9 | -1.90 | 13,00,000 | 24,700 | 5,29,100 | ||||
| 30 Aug | 549.55 | 8.8 | -1.15 | 19,86,400 | 87,100 | 5,03,100 | ||||
| 29 Aug | 554.45 | 9.95 | 3.70 | 26,97,500 | 26,000 | 4,12,100 | ||||
| 28 Aug | 539.25 | 6.25 | 0.70 | 6,07,100 | -20,800 | 3,83,500 | ||||
| 27 Aug | 536.45 | 5.55 | 2.80 | 6,53,900 | 1,89,800 | 4,03,000 | ||||
| 26 Aug | 514.40 | 2.75 | -0.75 | 61,100 | 20,800 | 2,09,300 | ||||
| 23 Aug | 514.80 | 3.5 | -0.30 | 40,300 | 3,900 | 1,87,200 | ||||
| 22 Aug | 517.50 | 3.8 | -0.15 | 14,300 | -1,300 | 1,87,200 | ||||
| 21 Aug | 515.65 | 3.95 | -0.95 | 84,500 | 55,900 | 1,87,200 | ||||
| 20 Aug | 521.20 | 4.9 | 1.10 | 40,300 | 7,800 | 1,31,300 | ||||
| 19 Aug | 504.95 | 3.8 | -0.20 | 37,700 | 13,000 | 1,24,800 | ||||
| 16 Aug | 504.25 | 4 | -1.00 | 1,300 | 0 | 1,11,800 | ||||
| 14 Aug | 484.65 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 482.65 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 496.65 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 500.65 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 492.15 | 5 | 0.00 | 0 | 3,900 | 0 | ||||
|
|
||||||||||
| 7 Aug | 492.45 | 5 | 0.50 | 14,300 | 2,600 | 1,10,500 | ||||
| 6 Aug | 474.05 | 4.5 | -4.50 | 1,30,000 | 67,600 | 1,05,300 | ||||
| 5 Aug | 498.05 | 9 | -21.85 | 37,700 | 33,800 | 33,800 | ||||
| 2 Aug | 526.30 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 542.85 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 556.80 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 554.70 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 552.85 | 30.85 | 30.85 | 0 | 0 | 0 | ||||
| 26 Jul | 538.95 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 660400
On 17 Sept PFC was trading at 482.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -101400 which decreased total open position to 703300
On 16 Sept PFC was trading at 491.05. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -260000 which decreased total open position to 806000
On 13 Sept PFC was trading at 499.50. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -63700 which decreased total open position to 1066000
On 12 Sept PFC was trading at 506.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 1134900
On 11 Sept PFC was trading at 501.40. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 1218100
On 10 Sept PFC was trading at 510.75. The strike last trading price was 1.5, 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 1280500
On 9 Sept PFC was trading at 523.60. The strike last trading price was 2.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 271700 which increased total open position to 1288300
On 6 Sept PFC was trading at 545.30. The strike last trading price was 5.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 131300 which increased total open position to 1124500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 8.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 94900 which increased total open position to 991900
On 4 Sept PFC was trading at 555.30. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 131300 which increased total open position to 900900
On 3 Sept PFC was trading at 558.85. The strike last trading price was 10.05, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 278200 which increased total open position to 799500
On 2 Sept PFC was trading at 547.15. The strike last trading price was 6.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 529100
On 30 Aug PFC was trading at 549.55. The strike last trading price was 8.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 503100
On 29 Aug PFC was trading at 554.45. The strike last trading price was 9.95, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 412100
On 28 Aug PFC was trading at 539.25. The strike last trading price was 6.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 383500
On 27 Aug PFC was trading at 536.45. The strike last trading price was 5.55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 189800 which increased total open position to 403000
On 26 Aug PFC was trading at 514.40. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 209300
On 23 Aug PFC was trading at 514.80. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 187200
On 22 Aug PFC was trading at 517.50. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 187200
On 21 Aug PFC was trading at 515.65. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 187200
On 20 Aug PFC was trading at 521.20. The strike last trading price was 4.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 131300
On 19 Aug PFC was trading at 504.95. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 124800
On 16 Aug PFC was trading at 504.25. The strike last trading price was 4, 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 111800
On 14 Aug PFC was trading at 484.65. The strike last trading price was 5, 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 5, 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 5, 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 5, 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 5, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 110500
On 6 Aug PFC was trading at 474.05. The strike last trading price was 4.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 105300
On 5 Aug PFC was trading at 498.05. The strike last trading price was 9, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 33800
On 2 Aug PFC was trading at 526.30. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, which was 30.85 higher 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 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 492.05 | 83.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 482.45 | 83.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 491.05 | 83.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 499.50 | 83.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 83.5 | 1.05 | 1,300 | 0 | 65,000 |
| 11 Sept | 501.40 | 82.45 | 16.50 | 1,300 | 0 | 65,000 |
| 10 Sept | 510.75 | 65.95 | 0.00 | 0 | -7,800 | 0 |
| 9 Sept | 523.60 | 65.95 | 17.40 | 39,000 | -9,100 | 63,700 |
| 6 Sept | 545.30 | 48.55 | 11.30 | 18,200 | 1,300 | 74,100 |
| 5 Sept | 558.25 | 37.25 | -3.10 | 67,600 | 14,300 | 74,100 |
| 4 Sept | 555.30 | 40.35 | 1.75 | 57,200 | -3,900 | 57,200 |
| 3 Sept | 558.85 | 38.6 | -7.60 | 2,600 | 0 | 61,100 |
| 2 Sept | 547.15 | 46.2 | 2.90 | 1,300 | 0 | 62,400 |
| 30 Aug | 549.55 | 43.3 | -0.50 | 14,300 | 6,500 | 63,700 |
| 29 Aug | 554.45 | 43.8 | -12.30 | 84,500 | 39,000 | 49,400 |
| 28 Aug | 539.25 | 56.1 | -3.25 | 18,200 | -1,300 | 10,400 |
| 27 Aug | 536.45 | 59.35 | -12.15 | 15,600 | 6,500 | 10,400 |
| 26 Aug | 514.40 | 71.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 514.80 | 71.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 517.50 | 71.5 | 0.00 | 0 | 3,900 | 0 |
| 21 Aug | 515.65 | 71.5 | -16.95 | 3,900 | 2,600 | 2,600 |
| 20 Aug | 521.20 | 88.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 504.95 | 88.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 504.25 | 88.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 484.65 | 88.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 482.65 | 88.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 88.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 88.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 88.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 88.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 88.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 88.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 88.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 542.85 | 88.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 88.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 88.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 88.45 | 88.45 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 83.5, 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 Sept PFC was trading at 482.45. The strike last trading price was 83.5, 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 Sept PFC was trading at 491.05. The strike last trading price was 83.5, 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 83.5, 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 83.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 11 Sept PFC was trading at 501.40. The strike last trading price was 82.45, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 10 Sept PFC was trading at 510.75. The strike last trading price was 65.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 0
On 9 Sept PFC was trading at 523.60. The strike last trading price was 65.95, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 63700
On 6 Sept PFC was trading at 545.30. The strike last trading price was 48.55, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 74100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 37.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 74100
On 4 Sept PFC was trading at 555.30. The strike last trading price was 40.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 57200
On 3 Sept PFC was trading at 558.85. The strike last trading price was 38.6, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61100
On 2 Sept PFC was trading at 547.15. The strike last trading price was 46.2, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 30 Aug PFC was trading at 549.55. The strike last trading price was 43.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 63700
On 29 Aug PFC was trading at 554.45. The strike last trading price was 43.8, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 49400
On 28 Aug PFC was trading at 539.25. The strike last trading price was 56.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 10400
On 27 Aug PFC was trading at 536.45. The strike last trading price was 59.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 10400
On 26 Aug PFC was trading at 514.40. The strike last trading price was 71.5, 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 Aug PFC was trading at 514.80. The strike last trading price was 71.5, 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 22 Aug PFC was trading at 517.50. The strike last trading price was 71.5, 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 21 Aug PFC was trading at 515.65. The strike last trading price was 71.5, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 20 Aug PFC was trading at 521.20. The strike last trading price was 88.45, 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 19 Aug PFC was trading at 504.95. The strike last trading price was 88.45, 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 16 Aug PFC was trading at 504.25. The strike last trading price was 88.45, 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 14 Aug PFC was trading at 484.65. The strike last trading price was 88.45, 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 13 Aug PFC was trading at 482.65. The strike last trading price was 88.45, 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 12 Aug PFC was trading at 496.65. The strike last trading price was 88.45, 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 88.45, 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 88.45, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 88.45, 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 6 Aug PFC was trading at 474.05. The strike last trading price was 88.45, 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 5 Aug PFC was trading at 498.05. The strike last trading price was 88.45, 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 2 Aug PFC was trading at 526.30. The strike last trading price was 88.45, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 88.45, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 88.45, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 88.45, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 88.45, which was 88.45 higher 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 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