PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Oct 2024 02:02 PM IST
| PFC 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 472.15 | 0.35 | -0.10 | 2,01,500 | -91,000 | 17,06,900 | ||||
| 17 Oct | 469.45 | 0.45 | 0.00 | 1,82,000 | 26,000 | 17,99,200 | ||||
| 16 Oct | 479.20 | 0.45 | 0.00 | 3,79,600 | 0 | 17,73,200 | ||||
| 15 Oct | 476.75 | 0.45 | -0.05 | 2,52,200 | -49,400 | 17,82,300 | ||||
| 14 Oct | 473.60 | 0.5 | -0.15 | 1,76,800 | 15,600 | 18,31,700 | ||||
| 11 Oct | 467.85 | 0.65 | -0.05 | 2,36,600 | 94,900 | 18,14,800 | ||||
| 10 Oct | 471.95 | 0.7 | -0.10 | 1,93,700 | 14,300 | 17,23,800 | ||||
| 9 Oct | 470.80 | 0.8 | 0.00 | 3,66,600 | 1,85,900 | 17,10,800 | ||||
| 8 Oct | 465.85 | 0.8 | 0.20 | 7,08,500 | 1,87,200 | 15,27,500 | ||||
| 7 Oct | 438.65 | 0.6 | -0.05 | 3,96,500 | 1,02,700 | 13,42,900 | ||||
| 4 Oct | 463.35 | 0.65 | -0.20 | 7,09,800 | -1,62,500 | 12,40,200 | ||||
| 3 Oct | 467.55 | 0.85 | -0.65 | 5,70,700 | 1,23,500 | 14,00,100 | ||||
| 1 Oct | 494.10 | 1.5 | 0.30 | 10,80,300 | 2,93,800 | 12,80,500 | ||||
| 30 Sept | 488.05 | 1.2 | -0.15 | 5,51,200 | 1,50,800 | 9,89,300 | ||||
| 27 Sept | 493.85 | 1.35 | 0.25 | 6,04,500 | 92,300 | 8,35,900 | ||||
| 26 Sept | 480.45 | 1.1 | -0.30 | 2,01,500 | 68,900 | 7,39,700 | ||||
| 25 Sept | 483.45 | 1.4 | -0.35 | 1,28,700 | 42,900 | 6,72,100 | ||||
| 24 Sept | 489.95 | 1.75 | -0.15 | 1,45,600 | 65,000 | 6,27,900 | ||||
|
|
||||||||||
| 23 Sept | 491.20 | 1.9 | -0.20 | 1,76,800 | 52,000 | 5,61,600 | ||||
| 20 Sept | 481.90 | 2.1 | -0.05 | 1,14,400 | 26,000 | 5,09,600 | ||||
| 19 Sept | 480.70 | 2.15 | -0.60 | 2,35,300 | 88,400 | 4,83,600 | ||||
| 18 Sept | 492.05 | 2.75 | 0.40 | 1,57,300 | 35,100 | 3,95,200 | ||||
| 17 Sept | 482.45 | 2.35 | -0.35 | 1,17,000 | 14,300 | 3,61,400 | ||||
| 16 Sept | 491.05 | 2.7 | -1.20 | 1,61,200 | 27,300 | 3,45,800 | ||||
| 13 Sept | 499.50 | 3.9 | -0.45 | 1,14,400 | 26,000 | 3,17,200 | ||||
| 12 Sept | 506.30 | 4.35 | 0.10 | 2,27,500 | 16,900 | 2,97,700 | ||||
| 11 Sept | 501.40 | 4.25 | -1.25 | 2,00,200 | 3,900 | 2,80,800 | ||||
| 10 Sept | 510.75 | 5.5 | -2.50 | 2,05,400 | 57,200 | 2,75,600 | ||||
| 9 Sept | 523.60 | 8 | -5.65 | 2,01,500 | 52,000 | 2,17,100 | ||||
| 6 Sept | 545.30 | 13.65 | -4.15 | 83,200 | 23,400 | 1,65,100 | ||||
| 5 Sept | 558.25 | 17.8 | 0.70 | 2,15,800 | 42,900 | 1,41,700 | ||||
| 4 Sept | 555.30 | 17.1 | -2.35 | 76,700 | 9,100 | 98,800 | ||||
| 3 Sept | 558.85 | 19.45 | 4.75 | 76,700 | 15,600 | 88,400 | ||||
| 2 Sept | 547.15 | 14.7 | -1.75 | 33,800 | 22,100 | 72,800 | ||||
| 30 Aug | 549.55 | 16.45 | -0.30 | 46,800 | 9,100 | 49,400 | ||||
| 29 Aug | 554.45 | 16.75 | 4.00 | 37,700 | 11,700 | 37,700 | ||||
| 28 Aug | 539.25 | 12.75 | 1.20 | 11,700 | 1,300 | 26,000 | ||||
| 27 Aug | 536.45 | 11.55 | 3.55 | 40,300 | 23,400 | 24,700 | ||||
| 23 Aug | 514.80 | 8 | -33.65 | 0 | 0 | 1,300 | ||||
| 9 Aug | 500.65 | 41.65 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 600 expiring on 31OCT2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 1706900
On 17 Oct PFC was trading at 469.45. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 1799200
On 16 Oct PFC was trading at 479.20. The strike last trading price was 0.45, 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 1773200
On 15 Oct PFC was trading at 476.75. 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 -49400 which decreased total open position to 1782300
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 15600 which increased total open position to 1831700
On 11 Oct PFC was trading at 467.85. 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 94900 which increased total open position to 1814800
On 10 Oct PFC was trading at 471.95. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 1723800
On 9 Oct PFC was trading at 470.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 185900 which increased total open position to 1710800
On 8 Oct PFC was trading at 465.85. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 1527500
On 7 Oct PFC was trading at 438.65. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 1342900
On 4 Oct PFC was trading at 463.35. 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 -162500 which decreased total open position to 1240200
On 3 Oct PFC was trading at 467.55. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 1400100
On 1 Oct PFC was trading at 494.10. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 293800 which increased total open position to 1280500
On 30 Sept PFC was trading at 488.05. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 989300
On 27 Sept PFC was trading at 493.85. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 835900
On 26 Sept PFC was trading at 480.45. 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 68900 which increased total open position to 739700
On 25 Sept PFC was trading at 483.45. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 672100
On 24 Sept PFC was trading at 489.95. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 627900
On 23 Sept PFC was trading at 491.20. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 561600
On 20 Sept PFC was trading at 481.90. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 509600
On 19 Sept PFC was trading at 480.70. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 483600
On 18 Sept PFC was trading at 492.05. The strike last trading price was 2.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 395200
On 17 Sept PFC was trading at 482.45. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 361400
On 16 Sept PFC was trading at 491.05. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 345800
On 13 Sept PFC was trading at 499.50. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 317200
On 12 Sept PFC was trading at 506.30. The strike last trading price was 4.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 297700
On 11 Sept PFC was trading at 501.40. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 280800
On 10 Sept PFC was trading at 510.75. The strike last trading price was 5.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 275600
On 9 Sept PFC was trading at 523.60. The strike last trading price was 8, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 217100
On 6 Sept PFC was trading at 545.30. The strike last trading price was 13.65, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 165100
On 5 Sept PFC was trading at 558.25. The strike last trading price was 17.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 141700
On 4 Sept PFC was trading at 555.30. The strike last trading price was 17.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 98800
On 3 Sept PFC was trading at 558.85. The strike last trading price was 19.45, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 88400
On 2 Sept PFC was trading at 547.15. The strike last trading price was 14.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 72800
On 30 Aug PFC was trading at 549.55. The strike last trading price was 16.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 49400
On 29 Aug PFC was trading at 554.45. The strike last trading price was 16.75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 37700
On 28 Aug PFC was trading at 539.25. The strike last trading price was 12.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 26000
On 27 Aug PFC was trading at 536.45. The strike last trading price was 11.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 24700
On 23 Aug PFC was trading at 514.80. The strike last trading price was 8, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 9 Aug PFC was trading at 500.65. The strike last trading price was 41.65, 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 |
| 18 Oct | 472.15 | 122.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 469.45 | 122.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 479.20 | 122.8 | 0.00 | 0 | -1,300 | 0 |
| 15 Oct | 476.75 | 122.8 | -3.95 | 1,300 | 0 | 1,18,300 |
| 14 Oct | 473.60 | 126.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 467.85 | 126.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 471.95 | 126.75 | 0.00 | 0 | 5,200 | 0 |
| 9 Oct | 470.80 | 126.75 | -7.05 | 5,200 | 3,900 | 1,17,000 |
| 8 Oct | 465.85 | 133.8 | -22.20 | 23,400 | -5,200 | 1,13,100 |
| 7 Oct | 438.65 | 156 | 34.00 | 9,100 | 0 | 1,17,000 |
| 4 Oct | 463.35 | 122 | 0.00 | 0 | 1,300 | 0 |
| 3 Oct | 467.55 | 122 | 23.50 | 1,300 | 0 | 1,15,700 |
| 1 Oct | 494.10 | 98.5 | -0.60 | 33,800 | 0 | 1,13,100 |
| 30 Sept | 488.05 | 99.1 | -4.35 | 11,700 | 5,200 | 1,09,200 |
| 27 Sept | 493.85 | 103.45 | -10.55 | 40,300 | -16,900 | 1,04,000 |
| 26 Sept | 480.45 | 114 | 0.25 | 22,100 | 19,500 | 1,19,600 |
| 25 Sept | 483.45 | 113.75 | 6.65 | 20,800 | 14,300 | 1,00,100 |
| 24 Sept | 489.95 | 107.1 | 2.05 | 58,500 | 42,900 | 83,200 |
| 23 Sept | 491.20 | 105.05 | -8.45 | 22,100 | 19,500 | 37,700 |
| 20 Sept | 481.90 | 113.5 | -0.65 | 2,600 | 1,300 | 16,900 |
| 19 Sept | 480.70 | 114.15 | 9.15 | 2,600 | 0 | 15,600 |
| 18 Sept | 492.05 | 105 | -9.10 | 1,300 | 0 | 14,300 |
| 17 Sept | 482.45 | 114.1 | 10.50 | 6,500 | 5,200 | 14,300 |
| 16 Sept | 491.05 | 103.6 | 14.60 | 6,500 | 3,900 | 9,100 |
| 13 Sept | 499.50 | 89 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 89 | 0.00 | 0 | 1,300 | 0 |
| 11 Sept | 501.40 | 89 | 8.40 | 1,300 | 0 | 3,900 |
| 10 Sept | 510.75 | 80.6 | 20.60 | 1,300 | 0 | 2,600 |
| 9 Sept | 523.60 | 60 | 0.00 | 0 | 2,600 | 0 |
| 6 Sept | 545.30 | 60 | -45.00 | 2,600 | 1,300 | 1,300 |
| 5 Sept | 558.25 | 105 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 105 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 558.85 | 105 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 547.15 | 105 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 549.55 | 105 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 554.45 | 105 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 539.25 | 105 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 536.45 | 105 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 514.80 | 105 | 82.55 | 0 | 0 | 0 |
| 9 Aug | 500.65 | 22.45 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 600 expiring on 31OCT2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 Oct PFC was trading at 472.15. The strike last trading price was 122.8, 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 17 Oct PFC was trading at 469.45. The strike last trading price was 122.8, 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 Oct PFC was trading at 479.20. The strike last trading price was 122.8, 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 15 Oct PFC was trading at 476.75. The strike last trading price was 122.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118300
On 14 Oct PFC was trading at 473.60. The strike last trading price was 126.75, 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 11 Oct PFC was trading at 467.85. The strike last trading price was 126.75, 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 10 Oct PFC was trading at 471.95. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 9 Oct PFC was trading at 470.80. The strike last trading price was 126.75, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 117000
On 8 Oct PFC was trading at 465.85. The strike last trading price was 133.8, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 113100
On 7 Oct PFC was trading at 438.65. The strike last trading price was 156, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117000
On 4 Oct PFC was trading at 463.35. The strike last trading price was 122, 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 3 Oct PFC was trading at 467.55. The strike last trading price was 122, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115700
On 1 Oct PFC was trading at 494.10. The strike last trading price was 98.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113100
On 30 Sept PFC was trading at 488.05. The strike last trading price was 99.1, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 109200
On 27 Sept PFC was trading at 493.85. The strike last trading price was 103.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 104000
On 26 Sept PFC was trading at 480.45. The strike last trading price was 114, 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 119600
On 25 Sept PFC was trading at 483.45. The strike last trading price was 113.75, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 100100
On 24 Sept PFC was trading at 489.95. The strike last trading price was 107.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 83200
On 23 Sept PFC was trading at 491.20. The strike last trading price was 105.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 37700
On 20 Sept PFC was trading at 481.90. The strike last trading price was 113.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 16900
On 19 Sept PFC was trading at 480.70. The strike last trading price was 114.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 18 Sept PFC was trading at 492.05. The strike last trading price was 105, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 17 Sept PFC was trading at 482.45. The strike last trading price was 114.1, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 16 Sept PFC was trading at 491.05. The strike last trading price was 103.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 9100
On 13 Sept PFC was trading at 499.50. The strike last trading price was 89, 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 89, 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 11 Sept PFC was trading at 501.40. The strike last trading price was 89, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 10 Sept PFC was trading at 510.75. The strike last trading price was 80.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 9 Sept PFC was trading at 523.60. The strike last trading price was 60, 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 6 Sept PFC was trading at 545.30. The strike last trading price was 60, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 5 Sept PFC was trading at 558.25. The strike last trading price was 105, 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 105, 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 105, 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 105, 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 105, 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 Aug PFC was trading at 554.45. The strike last trading price was 105, 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 28 Aug PFC was trading at 539.25. The strike last trading price was 105, 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 Aug PFC was trading at 536.45. The strike last trading price was 105, 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 105, which was 82.55 higher 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 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
