PFC
Power Fin Corp Ltd.
Historical option data for PFC
18 Sep 2024 04:12 PM IST
| PFC 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 492.05 | 0.4 | 0.00 | 2,92,500 | -1,07,900 | 18,52,500 | ||||
| 17 Sept | 482.45 | 0.4 | 0.00 | 2,00,200 | -57,200 | 19,59,100 | ||||
| 16 Sept | 491.05 | 0.4 | -0.10 | 4,03,000 | -1,44,300 | 20,22,800 | ||||
| 13 Sept | 499.50 | 0.5 | -0.05 | 3,10,700 | -94,900 | 21,73,600 | ||||
| 12 Sept | 506.30 | 0.55 | -0.15 | 2,92,500 | 35,100 | 22,65,900 | ||||
| 11 Sept | 501.40 | 0.7 | -0.15 | 9,52,900 | -4,83,600 | 22,34,700 | ||||
| 10 Sept | 510.75 | 0.85 | -0.55 | 15,60,000 | -4,43,300 | 27,28,700 | ||||
| 9 Sept | 523.60 | 1.4 | -1.45 | 26,13,000 | 50,700 | 31,70,700 | ||||
| 6 Sept | 545.30 | 2.85 | -1.15 | 38,23,300 | 3,64,000 | 31,65,500 | ||||
| 5 Sept | 558.25 | 4 | 0.60 | 64,72,700 | 19,68,200 | 27,89,800 | ||||
| 4 Sept | 555.30 | 3.4 | -1.00 | 10,24,400 | 1,59,900 | 8,32,000 | ||||
| 3 Sept | 558.85 | 4.4 | 1.35 | 19,08,400 | 1,00,100 | 6,79,900 | ||||
| 2 Sept | 547.15 | 3.05 | -1.20 | 7,26,700 | 65,000 | 5,85,000 | ||||
| 30 Aug | 549.55 | 4.25 | -0.45 | 16,84,800 | 52,000 | 5,25,200 | ||||
| 29 Aug | 554.45 | 4.7 | 1.75 | 20,82,600 | 72,800 | 4,70,600 | ||||
| 28 Aug | 539.25 | 2.95 | 0.25 | 7,03,300 | 2,50,900 | 3,95,200 | ||||
|
|
||||||||||
| 27 Aug | 536.45 | 2.7 | 1.50 | 2,84,700 | 93,600 | 1,44,300 | ||||
| 26 Aug | 514.40 | 1.2 | -0.40 | 7,800 | -1,300 | 49,400 | ||||
| 23 Aug | 514.80 | 1.6 | -0.10 | 19,500 | 6,500 | 50,700 | ||||
| 22 Aug | 517.50 | 1.7 | -0.10 | 27,300 | 22,100 | 41,600 | ||||
| 21 Aug | 515.65 | 1.8 | -1.60 | 3,900 | 1,300 | 19,500 | ||||
| 20 Aug | 521.20 | 3.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 504.25 | 3.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.45 | 3.4 | 0.25 | 6,500 | 1,300 | 18,200 | ||||
| 6 Aug | 474.05 | 3.15 | -4.85 | 2,600 | 0 | 14,300 | ||||
| 2 Aug | 526.30 | 8 | -4.50 | 6,500 | 0 | 14,300 | ||||
| 31 Jul | 556.80 | 12.5 | -0.65 | 3,900 | 1,300 | 13,000 | ||||
| 30 Jul | 554.70 | 13.15 | 0.65 | 5,200 | 7,800 | 11,700 | ||||
| 29 Jul | 552.85 | 12.5 | 12.50 | 7,800 | 3,900 | 3,900 | ||||
| 8 Jul | 549.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 533.65 | 0 | 0 | 0 | 0 | |||||
For Power Fin Corp Ltd. - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -107900 which decreased total open position to 1852500
On 17 Sept PFC was trading at 482.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 1959100
On 16 Sept PFC was trading at 491.05. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -144300 which decreased total open position to 2022800
On 13 Sept PFC was trading at 499.50. 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 -94900 which decreased total open position to 2173600
On 12 Sept PFC was trading at 506.30. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 2265900
On 11 Sept PFC was trading at 501.40. 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 -483600 which decreased total open position to 2234700
On 10 Sept PFC was trading at 510.75. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -443300 which decreased total open position to 2728700
On 9 Sept PFC was trading at 523.60. The strike last trading price was 1.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 3170700
On 6 Sept PFC was trading at 545.30. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 364000 which increased total open position to 3165500
On 5 Sept PFC was trading at 558.25. The strike last trading price was 4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1968200 which increased total open position to 2789800
On 4 Sept PFC was trading at 555.30. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 159900 which increased total open position to 832000
On 3 Sept PFC was trading at 558.85. The strike last trading price was 4.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 679900
On 2 Sept PFC was trading at 547.15. The strike last trading price was 3.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 585000
On 30 Aug PFC was trading at 549.55. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 525200
On 29 Aug PFC was trading at 554.45. The strike last trading price was 4.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 470600
On 28 Aug PFC was trading at 539.25. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 250900 which increased total open position to 395200
On 27 Aug PFC was trading at 536.45. The strike last trading price was 2.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 144300
On 26 Aug PFC was trading at 514.40. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 49400
On 23 Aug PFC was trading at 514.80. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 50700
On 22 Aug PFC was trading at 517.50. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 41600
On 21 Aug PFC was trading at 515.65. The strike last trading price was 1.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 19500
On 20 Aug PFC was trading at 521.20. The strike last trading price was 3.4, 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 16 Aug PFC was trading at 504.25. The strike last trading price was 3.4, 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 7 Aug PFC was trading at 492.45. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 18200
On 6 Aug PFC was trading at 474.05. The strike last trading price was 3.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 2 Aug PFC was trading at 526.30. The strike last trading price was 8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 31 Jul PFC was trading at 556.80. The strike last trading price was 12.5, 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 13000
On 30 Jul PFC was trading at 554.70. The strike last trading price was 13.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 11700
On 29 Jul PFC was trading at 552.85. The strike last trading price was 12.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PFC 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 492.05 | 77.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 482.45 | 77.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 491.05 | 77.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 499.50 | 77.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 506.30 | 77.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 501.40 | 77.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 510.75 | 77.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 523.60 | 77.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 545.30 | 77.25 | 9.75 | 3,900 | 0 | 62,400 |
| 5 Sept | 558.25 | 67.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 555.30 | 67.5 | 5.35 | 1,300 | 0 | 62,400 |
| 3 Sept | 558.85 | 62.15 | -10.50 | 15,600 | -3,900 | 61,100 |
| 2 Sept | 547.15 | 72.65 | 4.65 | 2,600 | 0 | 65,000 |
| 30 Aug | 549.55 | 68 | -0.20 | 67,600 | 33,800 | 62,400 |
| 29 Aug | 554.45 | 68.2 | -11.45 | 50,700 | 11,700 | 28,600 |
| 28 Aug | 539.25 | 79.65 | -6.65 | 32,500 | 1,300 | 18,200 |
| 27 Aug | 536.45 | 86.3 | -19.70 | 15,600 | 11,700 | 13,000 |
| 26 Aug | 514.40 | 106 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 514.80 | 106 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 517.50 | 106 | 0.00 | 0 | 1,300 | 0 |
| 21 Aug | 515.65 | 106 | -43.80 | 1,300 | 0 | 0 |
| 20 Aug | 521.20 | 149.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 504.25 | 149.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.45 | 149.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 474.05 | 149.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 526.30 | 149.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 556.80 | 149.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 554.70 | 149.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 552.85 | 149.8 | 149.80 | 0 | 0 | 0 |
| 8 Jul | 549.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 533.65 | 0 | 0 | 0 | 0 | |
For Power Fin Corp Ltd. - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 18 Sept PFC was trading at 492.05. The strike last trading price was 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 5 Sept PFC was trading at 558.25. The strike last trading price was 67.5, 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 4 Sept PFC was trading at 555.30. The strike last trading price was 67.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 3 Sept PFC was trading at 558.85. The strike last trading price was 62.15, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 61100
On 2 Sept PFC was trading at 547.15. The strike last trading price was 72.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 30 Aug PFC was trading at 549.55. The strike last trading price was 68, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 62400
On 29 Aug PFC was trading at 554.45. The strike last trading price was 68.2, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 28600
On 28 Aug PFC was trading at 539.25. The strike last trading price was 79.65, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 18200
On 27 Aug PFC was trading at 536.45. The strike last trading price was 86.3, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 13000
On 26 Aug PFC was trading at 514.40. The strike last trading price was 106, 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 106, 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 106, 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 21 Aug PFC was trading at 515.65. The strike last trading price was 106, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug PFC was trading at 521.20. The strike last trading price was 149.8, 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 149.8, 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 149.8, 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 149.8, 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 2 Aug PFC was trading at 526.30. The strike last trading price was 149.8, 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 31 Jul PFC was trading at 556.80. The strike last trading price was 149.8, 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 30 Jul PFC was trading at 554.70. The strike last trading price was 149.8, 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 29 Jul PFC was trading at 552.85. The strike last trading price was 149.8, which was 149.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0