PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Sep 2024 04:12 PM IST
| PFC 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 545.30 | 4.5 | -2.00 | 59,31,900 | 3,51,000 | 27,02,700 | ||||
| 5 Sept | 558.25 | 6.5 | 0.40 | 62,64,700 | -3,32,800 | 23,47,800 | ||||
| 4 Sept | 555.30 | 6.1 | -1.55 | 38,92,200 | 3,04,200 | 26,80,600 | ||||
| 3 Sept | 558.85 | 7.65 | 2.40 | 56,17,300 | 0 | 23,80,300 | ||||
| 2 Sept | 547.15 | 5.25 | -1.70 | 37,21,900 | -33,800 | 24,06,300 | ||||
| 30 Aug | 549.55 | 6.95 | -0.85 | 44,33,000 | 6,63,000 | 24,53,100 | ||||
| 29 Aug | 554.45 | 7.8 | 2.85 | 1,00,54,200 | 3,75,700 | 17,70,600 | ||||
| 28 Aug | 539.25 | 4.95 | 0.55 | 28,69,100 | 1,33,900 | 13,93,600 | ||||
| 27 Aug | 536.45 | 4.4 | 2.15 | 25,90,900 | 5,22,600 | 12,48,000 | ||||
| 26 Aug | 514.40 | 2.25 | -0.35 | 3,56,200 | 1,26,100 | 7,18,900 | ||||
| 23 Aug | 514.80 | 2.6 | -0.40 | 2,57,400 | 52,000 | 5,91,500 | ||||
| 22 Aug | 517.50 | 3 | -0.20 | 2,96,400 | 45,500 | 5,36,900 | ||||
| 21 Aug | 515.65 | 3.2 | -0.50 | 2,50,900 | 35,100 | 4,90,100 | ||||
| 20 Aug | 521.20 | 3.7 | 0.65 | 3,90,000 | 48,100 | 4,55,000 | ||||
| 19 Aug | 504.95 | 3.05 | -0.35 | 4,31,600 | 1,11,800 | 4,08,200 | ||||
| 16 Aug | 504.25 | 3.4 | 0.45 | 2,87,300 | 44,200 | 2,95,100 | ||||
| 14 Aug | 484.65 | 2.95 | -0.55 | 1,09,200 | -16,900 | 2,49,600 | ||||
| 13 Aug | 482.65 | 3.5 | -0.50 | 4,04,300 | 7,800 | 2,67,800 | ||||
| 12 Aug | 496.65 | 4 | -0.85 | 9,94,500 | 15,600 | 2,56,100 | ||||
| 9 Aug | 500.65 | 4.85 | -0.05 | 36,400 | 28,600 | 2,40,500 | ||||
| 8 Aug | 492.15 | 4.9 | 0.10 | 79,300 | 36,400 | 2,11,900 | ||||
| 7 Aug | 492.45 | 4.8 | 0.45 | 70,200 | 28,600 | 1,74,200 | ||||
| 6 Aug | 474.05 | 4.35 | -2.35 | 1,30,000 | 7,800 | 1,40,400 | ||||
| 5 Aug | 498.05 | 6.7 | -2.40 | 1,63,800 | -37,700 | 1,32,600 | ||||
| 2 Aug | 526.30 | 9.1 | -4.55 | 1,17,000 | 50,700 | 1,69,000 | ||||
| 1 Aug | 542.85 | 13.65 | -3.80 | 49,400 | 9,100 | 1,20,900 | ||||
| 31 Jul | 556.80 | 17.45 | 0.35 | 45,500 | 19,500 | 1,11,800 | ||||
| 30 Jul | 554.70 | 17.1 | -1.95 | 98,800 | 61,100 | 89,700 | ||||
|
|
||||||||||
| 29 Jul | 552.85 | 19.05 | 2.55 | 36,400 | 26,000 | 28,600 | ||||
| 26 Jul | 538.95 | 16.5 | -7.95 | 3,900 | 2,600 | 2,600 | ||||
| 8 Jul | 549.75 | 24.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 533.65 | 24.45 | 24.45 | 0 | 0 | 0 | ||||
| 2 Jul | 502.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 501.25 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 4.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 2702700
On 5 Sept PFC was trading at 558.25. The strike last trading price was 6.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -332800 which decreased total open position to 2347800
On 4 Sept PFC was trading at 555.30. The strike last trading price was 6.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 304200 which increased total open position to 2680600
On 3 Sept PFC was trading at 558.85. The strike last trading price was 7.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2380300
On 2 Sept PFC was trading at 547.15. The strike last trading price was 5.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 2406300
On 30 Aug PFC was trading at 549.55. The strike last trading price was 6.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 663000 which increased total open position to 2453100
On 29 Aug PFC was trading at 554.45. The strike last trading price was 7.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 375700 which increased total open position to 1770600
On 28 Aug PFC was trading at 539.25. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 133900 which increased total open position to 1393600
On 27 Aug PFC was trading at 536.45. The strike last trading price was 4.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 522600 which increased total open position to 1248000
On 26 Aug PFC was trading at 514.40. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 126100 which increased total open position to 718900
On 23 Aug PFC was trading at 514.80. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 591500
On 22 Aug PFC was trading at 517.50. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 536900
On 21 Aug PFC was trading at 515.65. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 490100
On 20 Aug PFC was trading at 521.20. The strike last trading price was 3.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 455000
On 19 Aug PFC was trading at 504.95. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 408200
On 16 Aug PFC was trading at 504.25. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 295100
On 14 Aug PFC was trading at 484.65. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 249600
On 13 Aug PFC was trading at 482.65. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 267800
On 12 Aug PFC was trading at 496.65. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 256100
On 9 Aug PFC was trading at 500.65. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 240500
On 8 Aug PFC was trading at 492.15. The strike last trading price was 4.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 211900
On 7 Aug PFC was trading at 492.45. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 174200
On 6 Aug PFC was trading at 474.05. The strike last trading price was 4.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 140400
On 5 Aug PFC was trading at 498.05. The strike last trading price was 6.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 132600
On 2 Aug PFC was trading at 526.30. The strike last trading price was 9.1, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 169000
On 1 Aug PFC was trading at 542.85. The strike last trading price was 13.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 120900
On 31 Jul PFC was trading at 556.80. The strike last trading price was 17.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 111800
On 30 Jul PFC was trading at 554.70. The strike last trading price was 17.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 89700
On 29 Jul PFC was trading at 552.85. The strike last trading price was 19.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 28600
On 26 Jul PFC was trading at 538.95. The strike last trading price was 16.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 8 Jul PFC was trading at 549.75. The strike last trading price was 24.45, 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 4 Jul PFC was trading at 533.65. The strike last trading price was 24.45, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul PFC was trading at 502.65. The strike last trading price was 0, 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 Jul PFC was trading at 501.25. 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 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 545.30 | 57.45 | 11.60 | 36,400 | 11,700 | 2,62,600 |
| 5 Sept | 558.25 | 45.85 | -2.10 | 83,200 | 14,300 | 2,49,600 |
| 4 Sept | 555.30 | 47.95 | 3.45 | 37,700 | 0 | 2,32,700 |
| 3 Sept | 558.85 | 44.5 | -11.50 | 32,500 | -15,600 | 2,34,000 |
| 2 Sept | 547.15 | 56 | 2.40 | 20,800 | 9,100 | 2,49,600 |
| 30 Aug | 549.55 | 53.6 | 1.85 | 89,700 | 20,800 | 2,40,500 |
| 29 Aug | 554.45 | 51.75 | -12.60 | 1,48,200 | 88,400 | 2,15,800 |
| 28 Aug | 539.25 | 64.35 | -3.45 | 35,100 | 15,600 | 1,27,400 |
| 27 Aug | 536.45 | 67.8 | -19.45 | 83,200 | 65,000 | 1,09,200 |
| 26 Aug | 514.40 | 87.25 | 4.25 | 1,300 | 0 | 42,900 |
| 23 Aug | 514.80 | 83 | -1.90 | 1,300 | 0 | 41,600 |
| 22 Aug | 517.50 | 84.9 | -4.60 | 44,200 | 37,700 | 41,600 |
| 21 Aug | 515.65 | 89.5 | 0.00 | 0 | 1,300 | 0 |
| 20 Aug | 521.20 | 89.5 | -5.30 | 2,600 | 0 | 2,600 |
| 19 Aug | 504.95 | 94.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 504.25 | 94.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 484.65 | 94.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 482.65 | 94.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 496.65 | 94.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 94.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 492.15 | 94.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 94.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 94.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 498.05 | 94.8 | 33.75 | 1,300 | 0 | 2,600 |
| 2 Aug | 526.30 | 61.05 | 0.00 | 0 | 1,300 | 0 |
| 1 Aug | 542.85 | 61.05 | 8.05 | 1,300 | 0 | 1,300 |
| 31 Jul | 556.80 | 53 | 0.00 | 0 | 1,300 | 0 |
| 30 Jul | 554.70 | 53 | -80.90 | 1,300 | 0 | 0 |
| 29 Jul | 552.85 | 133.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 538.95 | 133.9 | 133.90 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 502.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 501.25 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 6 Sept PFC was trading at 545.30. The strike last trading price was 57.45, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 262600
On 5 Sept PFC was trading at 558.25. The strike last trading price was 45.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 249600
On 4 Sept PFC was trading at 555.30. The strike last trading price was 47.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232700
On 3 Sept PFC was trading at 558.85. The strike last trading price was 44.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 234000
On 2 Sept PFC was trading at 547.15. The strike last trading price was 56, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 249600
On 30 Aug PFC was trading at 549.55. The strike last trading price was 53.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 240500
On 29 Aug PFC was trading at 554.45. The strike last trading price was 51.75, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 215800
On 28 Aug PFC was trading at 539.25. The strike last trading price was 64.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 127400
On 27 Aug PFC was trading at 536.45. The strike last trading price was 67.8, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 109200
On 26 Aug PFC was trading at 514.40. The strike last trading price was 87.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 23 Aug PFC was trading at 514.80. The strike last trading price was 83, which was -1.90 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 84.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 41600
On 21 Aug PFC was trading at 515.65. The strike last trading price was 89.5, 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 20 Aug PFC was trading at 521.20. The strike last trading price was 89.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 19 Aug PFC was trading at 504.95. The strike last trading price was 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 2 Aug PFC was trading at 526.30. The strike last trading price was 61.05, 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 1 Aug PFC was trading at 542.85. The strike last trading price was 61.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 31 Jul PFC was trading at 556.80. The strike last trading price was 53, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 53, which was -80.90 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 133.9, 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 133.9, which was 133.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul PFC was trading at 549.75. The strike last trading price was 0, 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 Jul PFC was trading at 533.65. The strike last trading price was 0, 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 Jul PFC was trading at 502.65. The strike last trading price was 0, 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 Jul PFC was trading at 501.25. 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