PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 0.55 | 0.25 | 6,500 | -1,300 | 2,35,300 | ||||
| 17 Oct | 469.45 | 0.3 | -0.20 | 6,500 | -1,300 | 2,37,900 | ||||
| 16 Oct | 479.20 | 0.5 | -0.10 | 36,400 | -13,000 | 2,39,200 | ||||
| 15 Oct | 476.75 | 0.6 | 0.10 | 3,900 | 0 | 2,52,200 | ||||
| 14 Oct | 473.60 | 0.5 | -0.15 | 11,700 | -3,900 | 2,52,200 | ||||
| 11 Oct | 467.85 | 0.65 | -0.20 | 29,900 | -15,600 | 2,56,100 | ||||
| 10 Oct | 471.95 | 0.85 | 0.05 | 13,000 | -7,800 | 2,71,700 | ||||
| 9 Oct | 470.80 | 0.8 | -0.05 | 32,500 | 11,700 | 2,79,500 | ||||
| 8 Oct | 465.85 | 0.85 | 0.20 | 58,500 | 1,300 | 2,67,800 | ||||
| 7 Oct | 438.65 | 0.65 | -0.10 | 1,22,200 | 2,600 | 2,67,800 | ||||
| 4 Oct | 463.35 | 0.75 | -0.20 | 67,600 | 16,900 | 2,62,600 | ||||
| 3 Oct | 467.55 | 0.95 | -0.85 | 2,78,200 | 31,200 | 2,48,300 | ||||
| 1 Oct | 494.10 | 1.8 | 0.25 | 1,52,100 | -10,400 | 2,15,800 | ||||
| 30 Sept | 488.05 | 1.55 | -0.10 | 1,13,100 | 7,800 | 2,26,200 | ||||
| 27 Sept | 493.85 | 1.65 | 0.25 | 70,200 | 16,900 | 2,18,400 | ||||
| 26 Sept | 480.45 | 1.4 | -0.25 | 46,800 | 10,400 | 2,00,200 | ||||
| 25 Sept | 483.45 | 1.65 | -0.50 | 24,700 | -3,900 | 1,89,800 | ||||
|
|
||||||||||
| 24 Sept | 489.95 | 2.15 | -0.25 | 1,15,700 | -18,200 | 1,98,900 | ||||
| 23 Sept | 491.20 | 2.4 | 0.10 | 83,200 | 53,300 | 2,09,300 | ||||
| 20 Sept | 481.90 | 2.3 | -0.40 | 29,900 | 6,500 | 1,56,000 | ||||
| 19 Sept | 480.70 | 2.7 | -0.50 | 1,14,400 | 33,800 | 1,48,200 | ||||
| 18 Sept | 492.05 | 3.2 | 0.70 | 65,000 | 10,400 | 1,14,400 | ||||
| 17 Sept | 482.45 | 2.5 | -0.60 | 5,200 | 1,300 | 1,04,000 | ||||
| 16 Sept | 491.05 | 3.1 | -1.70 | 70,200 | 7,800 | 1,02,700 | ||||
| 13 Sept | 499.50 | 4.8 | -0.10 | 93,600 | 2,600 | 94,900 | ||||
| 12 Sept | 506.30 | 4.9 | -0.75 | 27,300 | 6,500 | 92,300 | ||||
| 11 Sept | 501.40 | 5.65 | -36.75 | 88,400 | 85,800 | 85,800 | ||||
| 10 Sept | 510.75 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 523.60 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 545.30 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 558.25 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 555.30 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 558.85 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.15 | 42.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 549.55 | 42.4 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 590 expiring on 31OCT2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 235300
On 17 Oct PFC was trading at 469.45. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 237900
On 16 Oct PFC was trading at 479.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 239200
On 15 Oct PFC was trading at 476.75. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252200
On 14 Oct PFC was trading at 473.60. 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 -3900 which decreased total open position to 252200
On 11 Oct PFC was trading at 467.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 256100
On 10 Oct PFC was trading at 471.95. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 271700
On 9 Oct PFC was trading at 470.80. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 279500
On 8 Oct PFC was trading at 465.85. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 267800
On 7 Oct PFC was trading at 438.65. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 267800
On 4 Oct PFC was trading at 463.35. 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 16900 which increased total open position to 262600
On 3 Oct PFC was trading at 467.55. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 248300
On 1 Oct PFC was trading at 494.10. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 215800
On 30 Sept PFC was trading at 488.05. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 226200
On 27 Sept PFC was trading at 493.85. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 218400
On 26 Sept PFC was trading at 480.45. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 200200
On 25 Sept PFC was trading at 483.45. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 189800
On 24 Sept PFC was trading at 489.95. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 198900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 209300
On 20 Sept PFC was trading at 481.90. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 156000
On 19 Sept PFC was trading at 480.70. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 148200
On 18 Sept PFC was trading at 492.05. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 114400
On 17 Sept PFC was trading at 482.45. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 104000
On 16 Sept PFC was trading at 491.05. The strike last trading price was 3.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 102700
On 13 Sept PFC was trading at 499.50. The strike last trading price was 4.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 94900
On 12 Sept PFC was trading at 506.30. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 92300
On 11 Sept PFC was trading at 501.40. The strike last trading price was 5.65, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 85800
On 10 Sept PFC was trading at 510.75. The strike last trading price was 42.4, 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 9 Sept PFC was trading at 523.60. The strike last trading price was 42.4, 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 6 Sept PFC was trading at 545.30. The strike last trading price was 42.4, 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 5 Sept PFC was trading at 558.25. The strike last trading price was 42.4, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 42.4, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 42.4, 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 2 Sept PFC was trading at 547.15. The strike last trading price was 42.4, 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 30 Aug PFC was trading at 549.55. The strike last trading price was 42.4, 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 Oct | 472.15 | 118.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 469.45 | 118.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 479.20 | 118.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 476.75 | 118.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 473.60 | 118.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 467.85 | 118.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 471.95 | 118.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 470.80 | 118.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 465.85 | 118.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 438.65 | 118.7 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 463.35 | 118.7 | 23.70 | 1,300 | 0 | 16,900 |
| 3 Oct | 467.55 | 95 | 9.40 | 7,800 | 0 | 9,100 |
| 1 Oct | 494.10 | 85.6 | -8.00 | 10,400 | 2,600 | 5,200 |
| 30 Sept | 488.05 | 93.6 | 0.00 | 0 | 1,300 | 0 |
| 27 Sept | 493.85 | 93.6 | -12.40 | 1,300 | 0 | 1,300 |
| 26 Sept | 480.45 | 106 | 35.45 | 1,300 | 0 | 0 |
| 25 Sept | 483.45 | 70.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 489.95 | 70.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 491.20 | 70.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 481.90 | 70.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 480.70 | 70.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 492.05 | 70.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 482.45 | 70.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 491.05 | 70.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 499.50 | 70.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 70.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 501.40 | 70.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 70.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 70.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 545.30 | 70.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 558.25 | 70.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 70.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 70.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 70.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 70.55 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 590 expiring on 31OCT2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 118.7, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 118.7, 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 16 Oct PFC was trading at 479.20. The strike last trading price was 118.7, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 118.7, 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 14 Oct PFC was trading at 473.60. The strike last trading price was 118.7, 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 Oct PFC was trading at 467.85. The strike last trading price was 118.7, 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 Oct PFC was trading at 471.95. The strike last trading price was 118.7, 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 Oct PFC was trading at 470.80. The strike last trading price was 118.7, 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 8 Oct PFC was trading at 465.85. The strike last trading price was 118.7, 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 7 Oct PFC was trading at 438.65. The strike last trading price was 118.7, 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 Oct PFC was trading at 463.35. The strike last trading price was 118.7, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16900
On 3 Oct PFC was trading at 467.55. The strike last trading price was 95, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 1 Oct PFC was trading at 494.10. The strike last trading price was 85.6, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 30 Sept PFC was trading at 488.05. The strike last trading price was 93.6, 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 27 Sept PFC was trading at 493.85. The strike last trading price was 93.6, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 26 Sept PFC was trading at 480.45. The strike last trading price was 106, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept PFC was trading at 483.45. The strike last trading price was 70.55, 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 24 Sept PFC was trading at 489.95. The strike last trading price was 70.55, 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 23 Sept PFC was trading at 491.20. The strike last trading price was 70.55, 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 20 Sept PFC was trading at 481.90. The strike last trading price was 70.55, 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 19 Sept PFC was trading at 480.70. The strike last trading price was 70.55, 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 18 Sept PFC was trading at 492.05. The strike last trading price was 70.55, 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 17 Sept PFC was trading at 482.45. The strike last trading price was 70.55, 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 16 Sept PFC was trading at 491.05. The strike last trading price was 70.55, 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 13 Sept PFC was trading at 499.50. The strike last trading price was 70.55, 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 12 Sept PFC was trading at 506.30. The strike last trading price was 70.55, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 70.55, 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 10 Sept PFC was trading at 510.75. The strike last trading price was 70.55, 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 9 Sept PFC was trading at 523.60. The strike last trading price was 70.55, 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 6 Sept PFC was trading at 545.30. The strike last trading price was 70.55, 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 Sept PFC was trading at 558.25. The strike last trading price was 70.55, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 70.55, 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 3 Sept PFC was trading at 558.85. The strike last trading price was 70.55, 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 Sept PFC was trading at 547.15. The strike last trading price was 70.55, 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 30 Aug PFC was trading at 549.55. The strike last trading price was 70.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
