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 | 58.05 | 0.85 | - | 93,600 | -22,100 | 5,60,300 | |||
| 4 Jul | 533.65 | 57.2 | - | 2,54,800 | -67,600 | 5,82,400 | ||||
| 3 Jul | 531.05 | 54.75 | - | 13,87,100 | -4,90,100 | 6,50,000 | ||||
| 2 Jul | 502.65 | 33.4 | - | 12,81,800 | -2,11,900 | 11,38,800 | ||||
| 1 Jul | 501.25 | 35.05 | - | 27,61,200 | -5,31,700 | 13,50,700 | ||||
| 28 Jun | 485.10 | 25.8 | - | 31,95,400 | 2,26,200 | 18,82,400 | ||||
| 27 Jun | 479.75 | 25.5 | - | 40,98,900 | 4,12,100 | 16,56,200 | ||||
| 26 Jun | 480.05 | 24 | - | 12,07,700 | 3,21,100 | 12,45,400 | ||||
| 25 Jun | 483.70 | 26.2 | - | 9,47,700 | 6,500 | 9,24,300 | ||||
| 24 Jun | 487.75 | 29.1 | - | 18,39,500 | 1,88,500 | 9,20,400 | ||||
| 21 Jun | 482.30 | 28.50 | - | 9,13,900 | -19,500 | 7,30,600 | ||||
| 20 Jun | 481.35 | 29.90 | - | 14,74,200 | 4,22,500 | 7,44,900 | ||||
| 19 Jun | 499.25 | 37.70 | - | 5,79,800 | -1,75,500 | 3,22,400 | ||||
| 18 Jun | 507.75 | 43.15 | - | 1,44,300 | 1,14,400 | 4,97,900 | ||||
| 14 Jun | 510.05 | 45.00 | - | 4,26,400 | 1,89,800 | 3,83,500 | ||||
| 13 Jun | 503.55 | 42.75 | - | 1,83,300 | 1,41,700 | 1,93,700 | ||||
| 12 Jun | 492.05 | 35.85 | - | 28,600 | -1,300 | 52,000 | ||||
| 11 Jun | 486.45 | 34.95 | - | 58,500 | 26,000 | 53,300 | ||||
| 10 Jun | 485.80 | 36.65 | - | 57,200 | 0 | 26,000 | ||||
| 7 Jun | 483.55 | 36.20 | - | 31,200 | 26,000 | 26,000 | ||||
| 6 Jun | 472.30 | 31.90 | - | 1,300 | 0 | 0 | ||||
| 5 Jun | 447.15 | 16.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 426.75 | 16.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 16.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 492.45 | 16.10 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 16.10 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 16.10 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 16.10 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 16.10 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 16.10 | - | 0 | 0 | 0 | ||||
| 23 May | 467.25 | 16.10 | - | 0 | 0 | 0 | ||||
| 22 May | 464.60 | 16.10 | - | 0 | 0 | 0 | ||||
| 21 May | 469.10 | 16.10 | - | 0 | 0 | 0 | ||||
| 18 May | 465.95 | 16.10 | - | 0 | 0 | 0 | ||||
| 17 May | 468.10 | 16.10 | - | 0 | 0 | 0 | ||||
| 16 May | 454.80 | 16.10 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 16.10 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 16.10 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 16.10 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 480 expiring on 25JUL2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 58.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 560300
On 4 Jul PFC was trading at 533.65. The strike last trading price was 57.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -67600 which decreased total open position to 582400
On 3 Jul PFC was trading at 531.05. The strike last trading price was 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -490100 which decreased total open position to 650000
On 2 Jul PFC was trading at 502.65. The strike last trading price was 33.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -211900 which decreased total open position to 1138800
On 1 Jul PFC was trading at 501.25. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -531700 which decreased total open position to 1350700
On 28 Jun PFC was trading at 485.10. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 226200 which increased total open position to 1882400
On 27 Jun PFC was trading at 479.75. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 412100 which increased total open position to 1656200
On 26 Jun PFC was trading at 480.05. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 321100 which increased total open position to 1245400
On 25 Jun PFC was trading at 483.70. The strike last trading price was 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 924300
On 24 Jun PFC was trading at 487.75. The strike last trading price was 29.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 188500 which increased total open position to 920400
On 21 Jun PFC was trading at 482.30. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 730600
On 20 Jun PFC was trading at 481.35. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 422500 which increased total open position to 744900
On 19 Jun PFC was trading at 499.25. The strike last trading price was 37.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -175500 which decreased total open position to 322400
On 18 Jun PFC was trading at 507.75. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 497900
On 14 Jun PFC was trading at 510.05. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 189800 which increased total open position to 383500
On 13 Jun PFC was trading at 503.55. The strike last trading price was 42.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 141700 which increased total open position to 193700
On 12 Jun PFC was trading at 492.05. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 52000
On 11 Jun PFC was trading at 486.45. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 53300
On 10 Jun PFC was trading at 485.80. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 7 Jun PFC was trading at 483.55. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
On 6 Jun PFC was trading at 472.30. The strike last trading price was 31.90, 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 5 Jun PFC was trading at 447.15. The strike last trading price was 16.10, 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 4 Jun PFC was trading at 426.75. The strike last trading price was 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 16.10, 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 | 3.3 | -0.40 | - | 7,18,900 | 9,100 | 14,95,000 |
| 4 Jul | 533.65 | 3.7 | - | 21,74,900 | -93,600 | 14,85,900 | |
| 3 Jul | 531.05 | 4.25 | - | 42,12,000 | -1,07,900 | 15,79,500 | |
| 2 Jul | 502.65 | 11.15 | - | 35,73,700 | 0 | 16,86,100 | |
| 1 Jul | 501.25 | 11.1 | - | 24,73,900 | 1,31,300 | 16,86,100 | |
| 28 Jun | 485.10 | 18.5 | - | 20,09,800 | 1,33,900 | 15,54,800 | |
| 27 Jun | 479.75 | 21.35 | - | 29,49,700 | 1,66,400 | 14,20,900 | |
| 26 Jun | 480.05 | 21.1 | - | 9,80,200 | 2,36,600 | 12,53,200 | |
| 25 Jun | 483.70 | 20.35 | - | 8,73,600 | 1,40,400 | 10,16,600 | |
| 24 Jun | 487.75 | 20.5 | - | 6,76,000 | 1,26,100 | 8,74,900 | |
| 21 Jun | 482.30 | 24.25 | - | 4,70,600 | 50,700 | 7,48,800 | |
| 20 Jun | 481.35 | 24.00 | - | 9,24,300 | 2,74,300 | 6,95,500 | |
| 19 Jun | 499.25 | 15.60 | - | 3,91,300 | 1,39,100 | 4,21,200 | |
| 18 Jun | 507.75 | 11.70 | - | 1,66,400 | 67,600 | 2,80,800 | |
| 14 Jun | 510.05 | 12.40 | - | 2,37,900 | -50,700 | 2,13,200 | |
| 13 Jun | 503.55 | 16.20 | - | 2,28,800 | 1,36,500 | 2,63,900 | |
| 12 Jun | 492.05 | 22.10 | - | 1,06,600 | 27,300 | 1,26,100 | |
| 11 Jun | 486.45 | 25.40 | - | 58,500 | 20,800 | 98,800 | |
| 10 Jun | 485.80 | 27.40 | - | 42,900 | 14,300 | 76,700 | |
| 7 Jun | 483.55 | 31.50 | - | 22,100 | 2,600 | 61,100 | |
| 6 Jun | 472.30 | 37.50 | - | 16,900 | 7,800 | 58,500 | |
| 5 Jun | 447.15 | 71.00 | - | 52,000 | -41,600 | 50,700 | |
| 4 Jun | 426.75 | 27.20 | - | 1,300 | 0 | 92,300 | |
| 3 Jun | 554.80 | 10.00 | - | 1,05,300 | 92,300 | 92,300 | |
| 31 May | 492.45 | 80.40 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 80.40 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 80.40 | - | 0 | 0 | 0 | |
| 28 May | 517.15 | 80.40 | - | 0 | 0 | 0 | |
| 27 May | 513.20 | 80.40 | - | 0 | 0 | 0 | |
| 24 May | 491.65 | 80.40 | - | 0 | 0 | 0 | |
| 23 May | 467.25 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 464.60 | 0.00 | - | 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 480 expiring on 25JUL2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 3.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 1495000
On 4 Jul PFC was trading at 533.65. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 1485900
On 3 Jul PFC was trading at 531.05. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -107900 which decreased total open position to 1579500
On 2 Jul PFC was trading at 502.65. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1686100
On 1 Jul PFC was trading at 501.25. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 131300 which increased total open position to 1686100
On 28 Jun PFC was trading at 485.10. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 133900 which increased total open position to 1554800
On 27 Jun PFC was trading at 479.75. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 1420900
On 26 Jun PFC was trading at 480.05. The strike last trading price was 21.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 236600 which increased total open position to 1253200
On 25 Jun PFC was trading at 483.70. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 1016600
On 24 Jun PFC was trading at 487.75. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 126100 which increased total open position to 874900
On 21 Jun PFC was trading at 482.30. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 748800
On 20 Jun PFC was trading at 481.35. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 274300 which increased total open position to 695500
On 19 Jun PFC was trading at 499.25. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 139100 which increased total open position to 421200
On 18 Jun PFC was trading at 507.75. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 280800
On 14 Jun PFC was trading at 510.05. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -50700 which decreased total open position to 213200
On 13 Jun PFC was trading at 503.55. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 263900
On 12 Jun PFC was trading at 492.05. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 126100
On 11 Jun PFC was trading at 486.45. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 98800
On 10 Jun PFC was trading at 485.80. The strike last trading price was 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 76700
On 7 Jun PFC was trading at 483.55. The strike last trading price was 31.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 61100
On 6 Jun PFC was trading at 472.30. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 58500
On 5 Jun PFC was trading at 447.15. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -41600 which decreased total open position to 50700
On 4 Jun PFC was trading at 426.75. The strike last trading price was 27.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92300
On 3 Jun PFC was trading at 554.80. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 92300
On 31 May PFC was trading at 492.45. The strike last trading price was 80.40, 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 80.40, 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 80.40, 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 80.40, 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 80.40, 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 80.40, 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 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 22 May PFC was trading at 464.60. 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 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