PFC
POWER FIN CORP LTD.
Historical option data for PFC
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 534.25 | 132.95 | 0.00 | - | 0 | -6,500 | 0 | |||
| 4 Jul | 533.65 | 132.95 | - | 7,800 | -6,500 | 3,47,100 | ||||
| 3 Jul | 531.05 | 131.05 | - | 29,900 | -11,700 | 3,53,600 | ||||
| 2 Jul | 502.65 | 103.9 | - | 23,400 | 3,900 | 3,65,300 | ||||
| 1 Jul | 501.25 | 102 | - | 27,300 | 3,900 | 3,61,400 | ||||
| 28 Jun | 485.10 | 88.45 | - | 70,200 | 24,700 | 3,57,500 | ||||
| 27 Jun | 479.75 | 85.5 | - | 2,91,200 | 2,84,700 | 3,32,800 | ||||
| 26 Jun | 480.05 | 85.55 | - | 42,900 | 3,900 | 48,100 | ||||
| 25 Jun | 483.70 | 87.4 | - | 10,400 | 7,800 | 44,200 | ||||
| 24 Jun | 487.75 | 90 | - | 42,900 | 0 | 32,500 | ||||
| 21 Jun | 482.30 | 96.20 | - | 1,300 | 0 | 32,500 | ||||
| 20 Jun | 481.35 | 86.30 | - | 14,300 | 33,800 | 33,800 | ||||
| 19 Jun | 499.25 | 113.50 | - | 0 | -5,200 | 0 | ||||
| 18 Jun | 507.75 | 113.50 | - | 13,000 | -7,800 | 33,800 | ||||
| 14 Jun | 510.05 | 111.00 | - | 6,500 | 5,200 | 41,600 | ||||
| 13 Jun | 503.55 | 92.50 | - | 0 | 20,800 | 0 | ||||
| 12 Jun | 492.05 | 92.50 | - | 22,100 | 10,400 | 26,000 | ||||
| 11 Jun | 486.45 | 91.00 | - | 15,600 | 14,300 | 14,300 | ||||
| 10 Jun | 485.80 | 44.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 483.55 | 44.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.30 | 44.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 447.15 | 44.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 426.75 | 44.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 44.35 | - | 0 | 0 | 0 | ||||
| 31 May | 492.45 | 44.35 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 44.35 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 44.35 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 44.35 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 44.35 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 44.35 | - | 0 | 0 | 0 | ||||
| 23 May | 467.25 | 44.35 | - | 0 | 0 | 0 | ||||
| 22 May | 464.60 | 44.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 468.10 | 44.35 | - | 0 | 0 | 0 | ||||
| 16 May | 454.80 | 44.35 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 44.35 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 44.35 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 44.35 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 400 expiring on 25JUL2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 132.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 0
On 4 Jul PFC was trading at 533.65. The strike last trading price was 132.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 347100
On 3 Jul PFC was trading at 531.05. The strike last trading price was 131.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 353600
On 2 Jul PFC was trading at 502.65. The strike last trading price was 103.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 365300
On 1 Jul PFC was trading at 501.25. The strike last trading price was 102, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 361400
On 28 Jun PFC was trading at 485.10. The strike last trading price was 88.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 357500
On 27 Jun PFC was trading at 479.75. The strike last trading price was 85.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 284700 which increased total open position to 332800
On 26 Jun PFC was trading at 480.05. The strike last trading price was 85.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 48100
On 25 Jun PFC was trading at 483.70. The strike last trading price was 87.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 44200
On 24 Jun PFC was trading at 487.75. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32500
On 21 Jun PFC was trading at 482.30. The strike last trading price was 96.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32500
On 20 Jun PFC was trading at 481.35. The strike last trading price was 86.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 33800
On 19 Jun PFC was trading at 499.25. The strike last trading price was 113.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 0
On 18 Jun PFC was trading at 507.75. The strike last trading price was 113.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 33800
On 14 Jun PFC was trading at 510.05. The strike last trading price was 111.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 41600
On 13 Jun PFC was trading at 503.55. The strike last trading price was 92.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 0
On 12 Jun PFC was trading at 492.05. The strike last trading price was 92.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 26000
On 11 Jun PFC was trading at 486.45. The strike last trading price was 91.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14300
On 10 Jun PFC was trading at 485.80. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun PFC was trading at 483.55. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun PFC was trading at 472.30. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun PFC was trading at 447.15. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun PFC was trading at 426.75. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun PFC was trading at 554.80. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May PFC was trading at 492.45. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May PFC was trading at 500.45. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May PFC was trading at 510.10. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May PFC was trading at 517.15. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May PFC was trading at 513.20. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May PFC was trading at 491.65. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May PFC was trading at 467.25. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PFC was trading at 464.60. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May PFC was trading at 468.10. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May PFC was trading at 454.80. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PFC was trading at 436.55. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PFC was trading at 421.60. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May PFC was trading at 416.50. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 534.25 | 0.45 | -0.25 | - | 5,92,800 | -2,84,700 | 9,36,000 |
| 4 Jul | 533.65 | 0.7 | - | 2,50,900 | -29,900 | 12,20,700 | |
| 3 Jul | 531.05 | 0.65 | - | 4,91,400 | 40,300 | 12,50,600 | |
| 2 Jul | 502.65 | 1.3 | - | 2,36,600 | -45,500 | 12,10,300 | |
| 1 Jul | 501.25 | 1.3 | - | 8,06,000 | 1,89,800 | 12,55,800 | |
| 28 Jun | 485.10 | 1.9 | - | 5,59,000 | 2,30,100 | 10,66,000 | |
| 27 Jun | 479.75 | 2.7 | - | 12,74,000 | 1,22,200 | 8,35,900 | |
| 26 Jun | 480.05 | 2 | - | 3,43,200 | 85,800 | 7,16,300 | |
| 25 Jun | 483.70 | 2 | - | 1,88,500 | 23,400 | 6,30,500 | |
| 24 Jun | 487.75 | 1.95 | - | 6,09,700 | 81,900 | 6,01,900 | |
| 21 Jun | 482.30 | 2.70 | - | 2,91,200 | 88,400 | 5,17,400 | |
| 20 Jun | 481.35 | 3.00 | - | 5,65,500 | 2,02,800 | 4,29,000 | |
| 19 Jun | 499.25 | 1.50 | - | 80,600 | 6,500 | 2,26,200 | |
| 18 Jun | 507.75 | 1.65 | - | 63,700 | 32,500 | 2,19,700 | |
| 14 Jun | 510.05 | 1.60 | - | 61,100 | -6,500 | 1,87,200 | |
| 13 Jun | 503.55 | 1.95 | - | 80,600 | 13,000 | 1,93,700 | |
| 12 Jun | 492.05 | 2.80 | - | 1,15,700 | 15,600 | 1,80,700 | |
| 11 Jun | 486.45 | 4.30 | - | 74,100 | 31,200 | 1,65,100 | |
| 10 Jun | 485.80 | 5.00 | - | 72,800 | 16,900 | 1,33,900 | |
| 7 Jun | 483.55 | 6.05 | - | 59,800 | 11,700 | 1,24,800 | |
| 6 Jun | 472.30 | 8.50 | - | 1,78,100 | -7,800 | 1,13,100 | |
| 5 Jun | 447.15 | 17.00 | - | 2,36,600 | -15,600 | 1,20,900 | |
| 4 Jun | 426.75 | 28.80 | - | 2,10,600 | 1,02,700 | 1,36,500 | |
| 3 Jun | 554.80 | 2.10 | - | 27,300 | 15,600 | 33,800 | |
| 31 May | 492.45 | 7.10 | - | 7,800 | 6,500 | 19,500 | |
| 30 May | 500.45 | 6.30 | - | 13,000 | 6,500 | 13,000 | |
| 29 May | 510.10 | 4.40 | - | 1,300 | 0 | 6,500 | |
| 28 May | 517.15 | 4.60 | - | 3,900 | 2,600 | 7,800 | |
| 27 May | 513.20 | 5.20 | - | 5,200 | 3,900 | 3,900 | |
| 24 May | 491.65 | 30.10 | - | 0 | 0 | 0 | |
| 23 May | 467.25 | 30.10 | - | 0 | 0 | 0 | |
| 22 May | 464.60 | 30.10 | - | 0 | 0 | 0 | |
| 17 May | 468.10 | 30.10 | - | 0 | 0 | 0 | |
| 16 May | 454.80 | 30.10 | - | 0 | 0 | 0 | |
| 15 May | 436.55 | 30.10 | - | 0 | 0 | 0 | |
| 14 May | 421.60 | 30.10 | - | 0 | 0 | 0 | |
| 13 May | 416.50 | 30.10 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 400 expiring on 25JUL2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -284700 which decreased total open position to 936000
On 4 Jul PFC was trading at 533.65. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -29900 which decreased total open position to 1220700
On 3 Jul PFC was trading at 531.05. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 1250600
On 2 Jul PFC was trading at 502.65. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 1210300
On 1 Jul PFC was trading at 501.25. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 189800 which increased total open position to 1255800
On 28 Jun PFC was trading at 485.10. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 230100 which increased total open position to 1066000
On 27 Jun PFC was trading at 479.75. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 122200 which increased total open position to 835900
On 26 Jun PFC was trading at 480.05. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 716300
On 25 Jun PFC was trading at 483.70. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 630500
On 24 Jun PFC was trading at 487.75. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 601900
On 21 Jun PFC was trading at 482.30. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 517400
On 20 Jun PFC was trading at 481.35. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 202800 which increased total open position to 429000
On 19 Jun PFC was trading at 499.25. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 226200
On 18 Jun PFC was trading at 507.75. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 219700
On 14 Jun PFC was trading at 510.05. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 187200
On 13 Jun PFC was trading at 503.55. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 193700
On 12 Jun PFC was trading at 492.05. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 180700
On 11 Jun PFC was trading at 486.45. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 165100
On 10 Jun PFC was trading at 485.80. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 133900
On 7 Jun PFC was trading at 483.55. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 124800
On 6 Jun PFC was trading at 472.30. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 113100
On 5 Jun PFC was trading at 447.15. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 120900
On 4 Jun PFC was trading at 426.75. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 136500
On 3 Jun PFC was trading at 554.80. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 33800
On 31 May PFC was trading at 492.45. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 19500
On 30 May PFC was trading at 500.45. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 13000
On 29 May PFC was trading at 510.10. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 28 May PFC was trading at 517.15. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7800
On 27 May PFC was trading at 513.20. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 24 May PFC was trading at 491.65. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May PFC was trading at 467.25. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PFC was trading at 464.60. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May PFC was trading at 468.10. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May PFC was trading at 454.80. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PFC was trading at 436.55. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PFC was trading at 421.60. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May PFC was trading at 416.50. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0