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 | 66.35 | 2.10 | - | 32,500 | -11,700 | 1,40,400 | |||
| 4 Jul | 533.65 | 64.25 | - | 45,500 | -14,300 | 1,52,100 | ||||
| 3 Jul | 531.05 | 63.55 | - | 5,52,500 | -2,23,600 | 1,66,400 | ||||
| 2 Jul | 502.65 | 40.4 | - | 11,86,900 | -1,87,200 | 3,90,000 | ||||
| 1 Jul | 501.25 | 42.2 | - | 6,26,600 | 2,65,200 | 5,77,200 | ||||
| 28 Jun | 485.10 | 31.5 | - | 4,62,800 | 3,900 | 3,12,000 | ||||
| 27 Jun | 479.75 | 30.95 | - | 6,59,100 | 75,400 | 3,08,100 | ||||
| 26 Jun | 480.05 | 29.1 | - | 2,57,400 | 23,400 | 2,31,400 | ||||
| 25 Jun | 483.70 | 31.35 | - | 1,92,400 | 42,900 | 2,08,000 | ||||
| 24 Jun | 487.75 | 34.55 | - | 2,92,500 | 1,02,700 | 1,66,400 | ||||
| 21 Jun | 482.30 | 33.70 | - | 59,800 | 16,900 | 61,100 | ||||
| 20 Jun | 481.35 | 34.95 | - | 61,100 | 44,200 | 44,200 | ||||
| 19 Jun | 499.25 | 51.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 507.75 | 51.85 | - | 0 | 2,600 | 0 | ||||
| 14 Jun | 510.05 | 51.85 | - | 5,200 | 2,600 | 14,300 | ||||
| 13 Jun | 503.55 | 49.00 | - | 5,200 | -1,300 | 11,700 | ||||
| 12 Jun | 492.05 | 39.90 | - | 0 | 2,600 | 0 | ||||
| 11 Jun | 486.45 | 39.90 | - | 9,100 | 2,600 | 13,000 | ||||
| 10 Jun | 485.80 | 45.00 | - | 1,300 | 0 | 11,700 | ||||
| 7 Jun | 483.55 | 41.00 | - | 5,200 | 2,600 | 10,400 | ||||
| 6 Jun | 472.30 | 37.30 | - | 18,200 | 3,900 | 7,800 | ||||
| 5 Jun | 447.15 | 21.60 | - | 2,600 | 3,900 | 3,900 | ||||
| 4 Jun | 426.75 | 93.45 | - | 0 | 1,300 | 0 | ||||
| 3 Jun | 554.80 | 93.45 | - | 5,200 | 1,300 | 5,200 | ||||
| 31 May | 492.45 | 39.85 | - | 0 | 3,900 | 0 | ||||
| 30 May | 500.45 | 39.85 | - | 0 | 3,900 | 3,900 | ||||
| 29 May | 510.10 | 39.85 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 39.85 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 39.85 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 39.85 | - | 0 | -1,300 | 0 | ||||
| 23 May | 467.25 | 39.85 | - | 3,900 | 0 | 5,200 | ||||
|
|
||||||||||
| 22 May | 464.60 | 36.00 | - | 7,800 | 0 | 5,200 | ||||
| 21 May | 469.10 | 36.00 | - | 0 | 0 | 0 | ||||
| 18 May | 465.95 | 36.00 | - | 0 | 0 | 0 | ||||
| 17 May | 468.10 | 36.00 | - | 2,600 | 5,200 | 5,200 | ||||
| 16 May | 454.80 | 24.00 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 24.00 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 24.00 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 24.00 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 470 expiring on 25JUL2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 66.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 140400
On 4 Jul PFC was trading at 533.65. The strike last trading price was 64.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 152100
On 3 Jul PFC was trading at 531.05. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -223600 which decreased total open position to 166400
On 2 Jul PFC was trading at 502.65. The strike last trading price was 40.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -187200 which decreased total open position to 390000
On 1 Jul PFC was trading at 501.25. The strike last trading price was 42.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 265200 which increased total open position to 577200
On 28 Jun PFC was trading at 485.10. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 312000
On 27 Jun PFC was trading at 479.75. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 308100
On 26 Jun PFC was trading at 480.05. The strike last trading price was 29.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 231400
On 25 Jun PFC was trading at 483.70. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 208000
On 24 Jun PFC was trading at 487.75. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 166400
On 21 Jun PFC was trading at 482.30. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 61100
On 20 Jun PFC was trading at 481.35. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 44200
On 19 Jun PFC was trading at 499.25. The strike last trading price was 51.85, 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 Jun PFC was trading at 507.75. The strike last trading price was 51.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 14 Jun PFC was trading at 510.05. The strike last trading price was 51.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14300
On 13 Jun PFC was trading at 503.55. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 11700
On 12 Jun PFC was trading at 492.05. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 11 Jun PFC was trading at 486.45. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13000
On 10 Jun PFC was trading at 485.80. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 7 Jun PFC was trading at 483.55. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 6 Jun PFC was trading at 472.30. The strike last trading price was 37.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 7800
On 5 Jun PFC was trading at 447.15. The strike last trading price was 21.60, 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 4 Jun PFC was trading at 426.75. The strike last trading price was 93.45, 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 3 Jun PFC was trading at 554.80. The strike last trading price was 93.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 31 May PFC was trading at 492.45. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 30 May PFC was trading at 500.45. The strike last trading price was 39.85, 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 29 May PFC was trading at 510.10. The strike last trading price was 39.85, 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 39.85, 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 39.85, 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 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 23 May PFC was trading at 467.25. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 22 May PFC was trading at 464.60. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 21 May PFC was trading at 469.10. The strike last trading price was 36.00, 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 18 May PFC was trading at 465.95. The strike last trading price was 36.00, 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 17 May PFC was trading at 468.10. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 16 May PFC was trading at 454.80. 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 0
On 15 May PFC was trading at 436.55. 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 0
On 14 May PFC was trading at 421.60. 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 0
On 13 May PFC was trading at 416.50. 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 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 534.25 | 2.3 | -0.40 | - | 4,91,400 | 1,300 | 8,68,400 |
| 4 Jul | 533.65 | 2.7 | - | 9,51,600 | 66,300 | 8,67,100 | |
| 3 Jul | 531.05 | 3 | - | 27,95,000 | -91,000 | 8,00,800 | |
| 2 Jul | 502.65 | 8.15 | - | 29,77,000 | -19,500 | 8,95,700 | |
| 1 Jul | 501.25 | 8.35 | - | 17,43,300 | -70,200 | 9,15,200 | |
| 28 Jun | 485.10 | 13.95 | - | 9,06,100 | 1,84,600 | 9,85,400 | |
| 27 Jun | 479.75 | 17.2 | - | 11,89,500 | 1,87,200 | 8,00,800 | |
| 26 Jun | 480.05 | 16.15 | - | 3,41,900 | 94,900 | 6,12,300 | |
| 25 Jun | 483.70 | 15.85 | - | 3,83,500 | 33,800 | 5,17,400 | |
| 24 Jun | 487.75 | 16.1 | - | 5,12,200 | 1,20,900 | 4,83,600 | |
| 21 Jun | 482.30 | 19.60 | - | 2,40,500 | 55,900 | 3,60,100 | |
| 20 Jun | 481.35 | 19.50 | - | 4,13,400 | 1,06,600 | 3,04,200 | |
| 19 Jun | 499.25 | 12.10 | - | 2,35,300 | 85,800 | 1,97,600 | |
| 18 Jun | 507.75 | 8.50 | - | 40,300 | 23,400 | 1,11,800 | |
| 14 Jun | 510.05 | 9.50 | - | 85,800 | 36,400 | 88,400 | |
| 13 Jun | 503.55 | 12.50 | - | 70,200 | 29,900 | 52,000 | |
| 12 Jun | 492.05 | 18.75 | - | 6,500 | 5,200 | 22,100 | |
| 11 Jun | 486.45 | 22.00 | - | 2,600 | 1,300 | 15,600 | |
| 10 Jun | 485.80 | 21.00 | - | 2,600 | 0 | 14,300 | |
| 7 Jun | 483.55 | 29.90 | - | 1,300 | 13,000 | 13,000 | |
| 6 Jun | 472.30 | 20.00 | - | 0 | 0 | 0 | |
| 5 Jun | 447.15 | 20.00 | - | 0 | 0 | 13,000 | |
| 4 Jun | 426.75 | 20.00 | - | 15,600 | 13,000 | 13,000 | |
| 3 Jun | 554.80 | 72.90 | - | 0 | 0 | 0 | |
| 31 May | 492.45 | 72.90 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 72.90 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 72.90 | - | 0 | 0 | 0 | |
| 28 May | 517.15 | 72.90 | - | 0 | 0 | 0 | |
| 27 May | 513.20 | 72.90 | - | 0 | 0 | 0 | |
| 24 May | 491.65 | 72.90 | - | 0 | 0 | 0 | |
| 23 May | 467.25 | 72.90 | - | 0 | 0 | 0 | |
| 22 May | 464.60 | 72.90 | - | 0 | 0 | 0 | |
| 21 May | 469.10 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 465.95 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 468.10 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 454.80 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 436.55 | 0.00 | - | 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 470 expiring on 25JUL2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 868400
On 4 Jul PFC was trading at 533.65. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 867100
On 3 Jul PFC was trading at 531.05. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 800800
On 2 Jul PFC was trading at 502.65. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 895700
On 1 Jul PFC was trading at 501.25. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 915200
On 28 Jun PFC was trading at 485.10. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 985400
On 27 Jun PFC was trading at 479.75. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 800800
On 26 Jun PFC was trading at 480.05. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 94900 which increased total open position to 612300
On 25 Jun PFC was trading at 483.70. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 517400
On 24 Jun PFC was trading at 487.75. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 120900 which increased total open position to 483600
On 21 Jun PFC was trading at 482.30. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 360100
On 20 Jun PFC was trading at 481.35. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 304200
On 19 Jun PFC was trading at 499.25. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 197600
On 18 Jun PFC was trading at 507.75. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 111800
On 14 Jun PFC was trading at 510.05. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 88400
On 13 Jun PFC was trading at 503.55. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 52000
On 12 Jun PFC was trading at 492.05. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 22100
On 11 Jun PFC was trading at 486.45. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 15600
On 10 Jun PFC was trading at 485.80. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 7 Jun PFC was trading at 483.55. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 6 Jun PFC was trading at 472.30. The strike last trading price was 20.00, 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 5 Jun PFC was trading at 447.15. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 4 Jun PFC was trading at 426.75. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 3 Jun PFC was trading at 554.80. The strike last trading price was 72.90, 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 31 May PFC was trading at 492.45. The strike last trading price was 72.90, 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 30 May PFC was trading at 500.45. The strike last trading price was 72.90, 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 29 May PFC was trading at 510.10. The strike last trading price was 72.90, 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 28 May PFC was trading at 517.15. The strike last trading price was 72.90, 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 27 May PFC was trading at 513.20. The strike last trading price was 72.90, 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 24 May PFC was trading at 491.65. The strike last trading price was 72.90, 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 23 May PFC was trading at 467.25. The strike last trading price was 72.90, 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 22 May PFC was trading at 464.60. The strike last trading price was 72.90, 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 21 May PFC was trading at 469.10. 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 18 May PFC was trading at 465.95. 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 17 May PFC was trading at 468.10. 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 16 May PFC was trading at 454.80. 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 15 May PFC was trading at 436.55. 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 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