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 | 84.25 | -2.15 | - | 26,000 | 0 | 2,47,000 | |||
| 4 Jul | 533.65 | 86.4 | - | 59,800 | -7,800 | 2,47,000 | ||||
| 3 Jul | 531.05 | 82 | - | 2,13,200 | -1,13,100 | 2,54,800 | ||||
| 2 Jul | 502.65 | 56.5 | - | 1,78,100 | -11,700 | 3,67,900 | ||||
| 1 Jul | 501.25 | 58.6 | - | 1,58,600 | 55,900 | 3,79,600 | ||||
| 28 Jun | 485.10 | 45.15 | - | 1,17,000 | 16,900 | 3,23,700 | ||||
| 27 Jun | 479.75 | 43.55 | - | 4,09,500 | 98,800 | 3,06,800 | ||||
| 26 Jun | 480.05 | 42 | - | 50,700 | 10,400 | 2,08,000 | ||||
| 25 Jun | 483.70 | 44.5 | - | 79,300 | 52,000 | 1,97,600 | ||||
| 24 Jun | 487.75 | 47.4 | - | 1,28,700 | 36,400 | 1,43,000 | ||||
| 21 Jun | 482.30 | 45.80 | - | 57,200 | 28,600 | 1,05,300 | ||||
| 20 Jun | 481.35 | 45.75 | - | 66,300 | 10,400 | 74,100 | ||||
| 19 Jun | 499.25 | 58.55 | - | 10,400 | 3,900 | 63,700 | ||||
| 18 Jun | 507.75 | 67.70 | - | 18,200 | 3,900 | 57,200 | ||||
| 14 Jun | 510.05 | 69.05 | - | 50,700 | -15,600 | 53,300 | ||||
| 13 Jun | 503.55 | 62.15 | - | 24,700 | 3,900 | 68,900 | ||||
| 12 Jun | 492.05 | 55.05 | - | 65,000 | 9,100 | 65,000 | ||||
| 11 Jun | 486.45 | 50.25 | - | 15,600 | 3,900 | 55,900 | ||||
| 10 Jun | 485.80 | 53.40 | - | 33,800 | 5,200 | 50,700 | ||||
| 7 Jun | 483.55 | 48.40 | - | 54,600 | 10,400 | 46,800 | ||||
| 6 Jun | 472.30 | 47.15 | - | 35,100 | 15,600 | 36,400 | ||||
| 5 Jun | 447.15 | 35.00 | - | 37,700 | 20,800 | 20,800 | ||||
| 4 Jun | 426.75 | 24.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 24.05 | - | 0 | 0 | 0 | ||||
| 31 May | 492.45 | 24.05 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 24.05 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 24.05 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 24.05 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 24.05 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 24.05 | - | 0 | 0 | 0 | ||||
| 23 May | 467.25 | 24.05 | - | 0 | 0 | 0 | ||||
| 22 May | 464.60 | 24.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 May | 469.10 | 24.05 | - | 0 | 0 | 0 | ||||
| 18 May | 465.95 | 24.05 | - | 0 | 0 | 0 | ||||
| 17 May | 468.10 | 24.05 | - | 0 | 0 | 0 | ||||
| 16 May | 454.80 | 24.05 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 24.05 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 24.05 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 24.05 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 84.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247000
On 4 Jul PFC was trading at 533.65. The strike last trading price was 86.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 247000
On 3 Jul PFC was trading at 531.05. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by -113100 which decreased total open position to 254800
On 2 Jul PFC was trading at 502.65. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 367900
On 1 Jul PFC was trading at 501.25. The strike last trading price was 58.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 379600
On 28 Jun PFC was trading at 485.10. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 323700
On 27 Jun PFC was trading at 479.75. The strike last trading price was 43.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 306800
On 26 Jun PFC was trading at 480.05. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 208000
On 25 Jun PFC was trading at 483.70. The strike last trading price was 44.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 197600
On 24 Jun PFC was trading at 487.75. The strike last trading price was 47.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 143000
On 21 Jun PFC was trading at 482.30. The strike last trading price was 45.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 105300
On 20 Jun PFC was trading at 481.35. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 74100
On 19 Jun PFC was trading at 499.25. The strike last trading price was 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 63700
On 18 Jun PFC was trading at 507.75. The strike last trading price was 67.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 57200
On 14 Jun PFC was trading at 510.05. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 53300
On 13 Jun PFC was trading at 503.55. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 68900
On 12 Jun PFC was trading at 492.05. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 65000
On 11 Jun PFC was trading at 486.45. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 55900
On 10 Jun PFC was trading at 485.80. The strike last trading price was 53.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 50700
On 7 Jun PFC was trading at 483.55. The strike last trading price was 48.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 46800
On 6 Jun PFC was trading at 472.30. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 36400
On 5 Jun PFC was trading at 447.15. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 20800
On 4 Jun PFC was trading at 426.75. The strike last trading price was 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 21 May PFC was trading at 469.10. The strike last trading price was 24.05, 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 18 May PFC was trading at 465.95. The strike last trading price was 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 | 1.4 | -0.15 | - | 4,51,100 | -72,800 | 16,04,200 |
| 4 Jul | 533.65 | 1.55 | - | 7,20,200 | -5,200 | 16,77,000 | |
| 3 Jul | 531.05 | 1.7 | - | 28,08,000 | -3,14,600 | 16,82,200 | |
| 2 Jul | 502.65 | 4.2 | - | 23,24,400 | 36,400 | 19,98,100 | |
| 1 Jul | 501.25 | 4.4 | - | 17,06,900 | -84,500 | 19,61,700 | |
| 28 Jun | 485.10 | 7.9 | - | 14,11,800 | 70,200 | 20,46,200 | |
| 27 Jun | 479.75 | 10.45 | - | 25,46,700 | 3,66,600 | 19,76,000 | |
| 26 Jun | 480.05 | 9 | - | 5,31,700 | 79,300 | 16,06,800 | |
| 25 Jun | 483.70 | 8.7 | - | 4,99,200 | 92,300 | 15,27,500 | |
| 24 Jun | 487.75 | 9.15 | - | 9,11,300 | 2,60,000 | 14,23,500 | |
| 21 Jun | 482.30 | 11.50 | - | 5,34,300 | 1,74,200 | 11,59,600 | |
| 20 Jun | 481.35 | 11.95 | - | 13,40,300 | 1,41,700 | 9,85,400 | |
| 19 Jun | 499.25 | 7.20 | - | 7,73,500 | 1,27,400 | 8,43,700 | |
| 18 Jun | 507.75 | 4.90 | - | 3,22,400 | -1,300 | 7,20,200 | |
| 14 Jun | 510.05 | 5.10 | - | 3,52,300 | 3,900 | 7,21,500 | |
| 13 Jun | 503.55 | 7.45 | - | 3,06,800 | 79,300 | 7,17,600 | |
| 12 Jun | 492.05 | 10.90 | - | 3,75,700 | 2,06,700 | 6,39,600 | |
| 11 Jun | 486.45 | 13.00 | - | 1,31,300 | 62,400 | 4,32,900 | |
| 10 Jun | 485.80 | 15.30 | - | 2,23,600 | 42,900 | 3,69,200 | |
| 7 Jun | 483.55 | 17.00 | - | 1,92,400 | 1,24,800 | 3,25,000 | |
| 6 Jun | 472.30 | 21.70 | - | 1,27,400 | 50,700 | 2,00,200 | |
| 5 Jun | 447.15 | 38.00 | - | 63,700 | -13,000 | 1,49,500 | |
| 4 Jun | 426.75 | 55.00 | - | 1,40,400 | 46,800 | 1,62,500 | |
| 3 Jun | 554.80 | 4.90 | - | 89,700 | 3,900 | 1,15,700 | |
| 31 May | 492.45 | 18.00 | - | 45,500 | 5,200 | 1,10,500 | |
| 30 May | 500.45 | 15.00 | - | 7,800 | 3,900 | 1,05,300 | |
| 29 May | 510.10 | 14.20 | - | 13,000 | 3,900 | 1,01,400 | |
| 28 May | 517.15 | 13.45 | - | 31,200 | 24,700 | 98,800 | |
| 27 May | 513.20 | 12.50 | - | 36,400 | 27,300 | 72,800 | |
| 24 May | 491.65 | 18.30 | - | 54,600 | 41,600 | 45,500 | |
| 23 May | 467.25 | 24.00 | - | 2,600 | 0 | 1,300 | |
| 22 May | 464.60 | 26.00 | - | 0 | 0 | 1,300 | |
| 21 May | 469.10 | 26.00 | - | 0 | 0 | 1,300 | |
| 18 May | 465.95 | 26.00 | - | 0 | 0 | 1,300 | |
| 17 May | 468.10 | 26.00 | - | 2,600 | 1,300 | 1,300 | |
| 16 May | 454.80 | 58.90 | - | 0 | 0 | 0 | |
| 15 May | 436.55 | 58.90 | - | 0 | 0 | 0 | |
| 14 May | 421.60 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 416.50 | 0.00 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 1604200
On 4 Jul PFC was trading at 533.65. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 1677000
On 3 Jul PFC was trading at 531.05. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -314600 which decreased total open position to 1682200
On 2 Jul PFC was trading at 502.65. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 1998100
On 1 Jul PFC was trading at 501.25. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -84500 which decreased total open position to 1961700
On 28 Jun PFC was trading at 485.10. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 2046200
On 27 Jun PFC was trading at 479.75. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 366600 which increased total open position to 1976000
On 26 Jun PFC was trading at 480.05. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 1606800
On 25 Jun PFC was trading at 483.70. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 1527500
On 24 Jun PFC was trading at 487.75. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 1423500
On 21 Jun PFC was trading at 482.30. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 174200 which increased total open position to 1159600
On 20 Jun PFC was trading at 481.35. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 141700 which increased total open position to 985400
On 19 Jun PFC was trading at 499.25. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 843700
On 18 Jun PFC was trading at 507.75. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 720200
On 14 Jun PFC was trading at 510.05. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 721500
On 13 Jun PFC was trading at 503.55. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 717600
On 12 Jun PFC was trading at 492.05. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 206700 which increased total open position to 639600
On 11 Jun PFC was trading at 486.45. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 432900
On 10 Jun PFC was trading at 485.80. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 369200
On 7 Jun PFC was trading at 483.55. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 325000
On 6 Jun PFC was trading at 472.30. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 200200
On 5 Jun PFC was trading at 447.15. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 149500
On 4 Jun PFC was trading at 426.75. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 162500
On 3 Jun PFC was trading at 554.80. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 115700
On 31 May PFC was trading at 492.45. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 110500
On 30 May PFC was trading at 500.45. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 105300
On 29 May PFC was trading at 510.10. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 101400
On 28 May PFC was trading at 517.15. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 98800
On 27 May PFC was trading at 513.20. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 72800
On 24 May PFC was trading at 491.65. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 45500
On 23 May PFC was trading at 467.25. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 22 May PFC was trading at 464.60. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 21 May PFC was trading at 469.10. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 18 May PFC was trading at 465.95. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 17 May PFC was trading at 468.10. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 16 May PFC was trading at 454.80. The strike last trading price was 58.90, 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 58.90, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0