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 | 75.25 | -6.75 | - | 5,200 | -3,900 | 97,500 | |||
| 4 Jul | 533.65 | 82 | - | 2,600 | 1,300 | 1,01,400 | ||||
| 3 Jul | 531.05 | 70.25 | - | 58,500 | -5,200 | 1,00,100 | ||||
| 2 Jul | 502.65 | 50.55 | - | 37,700 | -2,600 | 1,00,100 | ||||
| 1 Jul | 501.25 | 50.25 | - | 96,200 | -19,500 | 1,02,700 | ||||
| 28 Jun | 485.10 | 37.85 | - | 88,400 | 16,900 | 1,22,200 | ||||
| 27 Jun | 479.75 | 36.45 | - | 53,300 | -20,800 | 1,05,300 | ||||
| 26 Jun | 480.05 | 35 | - | 46,800 | 16,900 | 1,26,100 | ||||
| 25 Jun | 483.70 | 38.1 | - | 39,000 | 23,400 | 1,09,200 | ||||
| 24 Jun | 487.75 | 40.75 | - | 52,000 | 22,100 | 85,800 | ||||
| 21 Jun | 482.30 | 40.45 | - | 50,700 | 1,300 | 61,100 | ||||
| 20 Jun | 481.35 | 40.00 | - | 81,900 | 39,000 | 59,800 | ||||
| 19 Jun | 499.25 | 51.00 | - | 3,900 | 0 | 20,800 | ||||
| 18 Jun | 507.75 | 58.90 | - | 23,400 | 20,800 | 20,800 | ||||
| 14 Jun | 510.05 | 56.50 | - | 0 | 1,300 | 0 | ||||
| 13 Jun | 503.55 | 56.50 | - | 6,500 | 2,600 | 11,700 | ||||
| 12 Jun | 492.05 | 46.95 | - | 1,300 | 0 | 9,100 | ||||
| 11 Jun | 486.45 | 47.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 485.80 | 47.05 | - | 1,300 | 0 | 9,100 | ||||
| 7 Jun | 483.55 | 47.05 | - | 10,400 | 2,600 | 11,700 | ||||
|
|
||||||||||
| 6 Jun | 472.30 | 50.55 | - | 13,000 | 7,800 | 9,100 | ||||
| 5 Jun | 447.15 | 29.55 | - | 2,600 | 1,300 | 1,300 | ||||
| 4 Jun | 426.75 | 21.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 21.10 | - | 0 | 0 | 0 | ||||
| 31 May | 492.45 | 21.10 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 21.10 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 21.10 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 21.10 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 21.10 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 21.10 | - | 0 | 0 | 0 | ||||
| 23 May | 467.25 | 21.10 | - | 0 | 0 | 0 | ||||
| 22 May | 464.60 | 21.10 | - | 0 | 0 | 0 | ||||
| 21 May | 469.10 | 21.10 | - | 0 | 0 | 0 | ||||
| 18 May | 465.95 | 21.10 | - | 0 | 0 | 0 | ||||
| 17 May | 468.10 | 21.10 | - | 0 | 0 | 0 | ||||
| 16 May | 454.80 | 21.10 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 21.10 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 21.10 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 21.10 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 460 expiring on 25JUL2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 75.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 97500
On 4 Jul PFC was trading at 533.65. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 101400
On 3 Jul PFC was trading at 531.05. The strike last trading price was 70.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 100100
On 2 Jul PFC was trading at 502.65. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 100100
On 1 Jul PFC was trading at 501.25. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 102700
On 28 Jun PFC was trading at 485.10. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 122200
On 27 Jun PFC was trading at 479.75. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 105300
On 26 Jun PFC was trading at 480.05. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 126100
On 25 Jun PFC was trading at 483.70. The strike last trading price was 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 109200
On 24 Jun PFC was trading at 487.75. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 85800
On 21 Jun PFC was trading at 482.30. The strike last trading price was 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 61100
On 20 Jun PFC was trading at 481.35. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 59800
On 19 Jun PFC was trading at 499.25. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 18 Jun PFC was trading at 507.75. The strike last trading price was 58.90, 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 14 Jun PFC was trading at 510.05. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 13 Jun PFC was trading at 503.55. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11700
On 12 Jun PFC was trading at 492.05. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 11 Jun PFC was trading at 486.45. The strike last trading price was 47.05, 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 10 Jun PFC was trading at 485.80. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 7 Jun PFC was trading at 483.55. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11700
On 6 Jun PFC was trading at 472.30. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9100
On 5 Jun PFC was trading at 447.15. The strike last trading price was 29.55, 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 4 Jun PFC was trading at 426.75. The strike last trading price was 21.10, 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 3 Jun PFC was trading at 554.80. The strike last trading price was 21.10, 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 31 May PFC was trading at 492.45. The strike last trading price was 21.10, 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 30 May PFC was trading at 500.45. The strike last trading price was 21.10, 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 29 May PFC was trading at 510.10. The strike last trading price was 21.10, 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 28 May PFC was trading at 517.15. The strike last trading price was 21.10, 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 27 May PFC was trading at 513.20. The strike last trading price was 21.10, 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 24 May PFC was trading at 491.65. The strike last trading price was 21.10, 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 21.10, 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 21.10, 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 21 May PFC was trading at 469.10. The strike last trading price was 21.10, 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 18 May PFC was trading at 465.95. The strike last trading price was 21.10, 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 21.10, 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 21.10, 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 21.10, 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 21.10, 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 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 534.25 | 1.7 | -0.25 | - | 5,57,700 | -96,200 | 8,47,600 |
| 4 Jul | 533.65 | 1.95 | - | 5,48,600 | -1,04,000 | 9,43,800 | |
| 3 Jul | 531.05 | 2.2 | - | 18,40,800 | 68,900 | 10,47,800 | |
| 2 Jul | 502.65 | 5.9 | - | 16,32,800 | -53,300 | 9,80,200 | |
| 1 Jul | 501.25 | 6.15 | - | 17,92,700 | 48,100 | 10,33,500 | |
| 28 Jun | 485.10 | 10.5 | - | 10,36,100 | 92,300 | 9,85,400 | |
| 27 Jun | 479.75 | 13.05 | - | 7,15,000 | 66,300 | 8,93,100 | |
| 26 Jun | 480.05 | 12.2 | - | 3,80,900 | 1,66,400 | 8,24,200 | |
| 25 Jun | 483.70 | 11.6 | - | 4,43,300 | 2,28,800 | 6,57,800 | |
| 24 Jun | 487.75 | 12.15 | - | 4,31,600 | 1,74,200 | 4,29,000 | |
| 21 Jun | 482.30 | 15.05 | - | 1,56,000 | 39,000 | 2,53,500 | |
| 20 Jun | 481.35 | 15.15 | - | 3,28,900 | 66,300 | 2,13,200 | |
| 19 Jun | 499.25 | 9.10 | - | 1,28,700 | 66,300 | 1,46,900 | |
| 18 Jun | 507.75 | 6.50 | - | 1,13,100 | 33,800 | 79,300 | |
| 14 Jun | 510.05 | 7.00 | - | 71,500 | -1,300 | 45,500 | |
| 13 Jun | 503.55 | 9.70 | - | 74,100 | -22,100 | 40,300 | |
| 12 Jun | 492.05 | 14.00 | - | 32,500 | 15,600 | 62,400 | |
| 11 Jun | 486.45 | 17.20 | - | 13,000 | 1,300 | 44,200 | |
| 10 Jun | 485.80 | 18.10 | - | 45,500 | 39,000 | 41,600 | |
| 7 Jun | 483.55 | 21.70 | - | 3,900 | 1,300 | 1,300 | |
| 6 Jun | 472.30 | 65.75 | - | 0 | 0 | 0 | |
| 5 Jun | 447.15 | 65.75 | - | 0 | 0 | 0 | |
| 4 Jun | 426.75 | 65.75 | - | 0 | 0 | 0 | |
| 3 Jun | 554.80 | 65.75 | - | 0 | 0 | 0 | |
| 31 May | 492.45 | 65.75 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 65.75 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 65.75 | - | 0 | 0 | 0 | |
| 28 May | 517.15 | 65.75 | - | 0 | 0 | 0 | |
| 27 May | 513.20 | 65.75 | - | 0 | 0 | 0 | |
| 24 May | 491.65 | 65.75 | - | 0 | 0 | 0 | |
| 23 May | 467.25 | 65.75 | - | 0 | 0 | 0 | |
| 22 May | 464.60 | 65.75 | - | 0 | 0 | 0 | |
| 21 May | 469.10 | 65.75 | - | 0 | 0 | 0 | |
| 18 May | 465.95 | 65.75 | - | 0 | 0 | 0 | |
| 17 May | 468.10 | 65.75 | - | 0 | 0 | 0 | |
| 16 May | 454.80 | 65.75 | - | 0 | 0 | 0 | |
| 15 May | 436.55 | 65.75 | - | 0 | 0 | 0 | |
| 14 May | 421.60 | 65.75 | - | 0 | 0 | 0 | |
| 13 May | 416.50 | 65.75 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 460 expiring on 25JUL2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -96200 which decreased total open position to 847600
On 4 Jul PFC was trading at 533.65. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 943800
On 3 Jul PFC was trading at 531.05. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 1047800
On 2 Jul PFC was trading at 502.65. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -53300 which decreased total open position to 980200
On 1 Jul PFC was trading at 501.25. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 1033500
On 28 Jun PFC was trading at 485.10. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 985400
On 27 Jun PFC was trading at 479.75. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 893100
On 26 Jun PFC was trading at 480.05. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 824200
On 25 Jun PFC was trading at 483.70. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 228800 which increased total open position to 657800
On 24 Jun PFC was trading at 487.75. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 174200 which increased total open position to 429000
On 21 Jun PFC was trading at 482.30. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 253500
On 20 Jun PFC was trading at 481.35. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 213200
On 19 Jun PFC was trading at 499.25. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 146900
On 18 Jun PFC was trading at 507.75. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 79300
On 14 Jun PFC was trading at 510.05. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 45500
On 13 Jun PFC was trading at 503.55. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 40300
On 12 Jun PFC was trading at 492.05. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 62400
On 11 Jun PFC was trading at 486.45. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 44200
On 10 Jun PFC was trading at 485.80. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 41600
On 7 Jun PFC was trading at 483.55. The strike last trading price was 21.70, 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 6 Jun PFC was trading at 472.30. The strike last trading price was 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0