PFC
POWER FIN CORP LTD.
Historical option data for PFC
04 Jul 2024 11:42 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 534.25 | 49.1 | 2.60 | - | 1,80,700 | -75,400 | 7,81,300 | |||
| 3 Jul | 531.05 | 46.5 | - | 15,08,000 | -4,03,000 | 8,56,700 | ||||
| 2 Jul | 502.65 | 27.1 | - | 18,07,000 | -3,53,600 | 12,64,900 | ||||
| 1 Jul | 501.25 | 28.8 | - | 60,65,800 | -5,46,000 | 16,18,500 | ||||
| 28 Jun | 485.10 | 20.8 | - | 42,92,600 | 1,69,000 | 21,64,500 | ||||
| 27 Jun | 479.75 | 20.9 | - | 72,74,800 | 9,41,200 | 19,95,500 | ||||
| 26 Jun | 480.05 | 19.75 | - | 7,74,800 | 1,88,500 | 10,53,000 | ||||
| 25 Jun | 483.70 | 21.8 | - | 8,67,100 | 1,22,200 | 8,64,500 | ||||
| 24 Jun | 487.75 | 24.5 | - | 13,11,700 | 3,02,900 | 7,35,800 | ||||
| 21 Jun | 482.30 | 24.00 | - | 9,04,800 | 2,39,200 | 4,32,900 | ||||
| 20 Jun | 481.35 | 25.00 | - | 4,12,100 | 1,09,200 | 1,95,000 | ||||
| 19 Jun | 499.25 | 32.00 | - | 57,200 | 15,600 | 85,800 | ||||
| 18 Jun | 507.75 | 37.00 | - | 19,500 | 5,200 | 70,200 | ||||
| 14 Jun | 510.05 | 37.90 | - | 1,49,500 | -52,000 | 65,000 | ||||
| 13 Jun | 503.55 | 36.55 | - | 1,06,600 | 70,200 | 1,17,000 | ||||
| 12 Jun | 492.05 | 31.75 | - | 53,300 | 29,900 | 44,200 | ||||
| 11 Jun | 486.45 | 30.40 | - | 13,000 | 9,100 | 13,000 | ||||
| 10 Jun | 485.80 | 33.80 | - | 5,200 | 2,600 | 2,600 | ||||
|
|
||||||||||
| 7 Jun | 483.55 | 14.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.30 | 14.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 447.15 | 14.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 426.75 | 14.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 14.00 | - | 0 | 0 | 0 | ||||
| 31 May | 492.45 | 14.00 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 14.00 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 14.00 | - | 0 | 0 | 0 | ||||
| 28 May | 517.15 | 14.00 | - | 0 | 0 | 0 | ||||
| 27 May | 513.20 | 14.00 | - | 0 | 0 | 0 | ||||
| 24 May | 491.65 | 14.00 | - | 0 | 0 | 0 | ||||
| 23 May | 467.25 | 14.00 | - | 0 | 0 | 0 | ||||
| 22 May | 464.60 | 14.00 | - | 0 | 0 | 0 | ||||
| 21 May | 469.10 | 14.00 | - | 0 | 0 | 0 | ||||
| 18 May | 465.95 | 14.00 | - | 0 | 0 | 0 | ||||
| 17 May | 468.10 | 14.00 | - | 0 | 0 | 0 | ||||
| 16 May | 454.80 | 14.00 | - | 0 | 0 | 0 | ||||
| 15 May | 436.55 | 14.00 | - | 0 | 0 | 0 | ||||
| 14 May | 421.60 | 14.00 | - | 0 | 0 | 0 | ||||
| 13 May | 416.50 | 14.00 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 490 expiring on 25JUL2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 4 Jul PFC was trading at 534.25. The strike last trading price was 49.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -75400 which decreased total open position to 781300
On 3 Jul PFC was trading at 531.05. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -403000 which decreased total open position to 856700
On 2 Jul PFC was trading at 502.65. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -353600 which decreased total open position to 1264900
On 1 Jul PFC was trading at 501.25. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -546000 which decreased total open position to 1618500
On 28 Jun PFC was trading at 485.10. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 169000 which increased total open position to 2164500
On 27 Jun PFC was trading at 479.75. The strike last trading price was 20.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 941200 which increased total open position to 1995500
On 26 Jun PFC was trading at 480.05. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 188500 which increased total open position to 1053000
On 25 Jun PFC was trading at 483.70. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 122200 which increased total open position to 864500
On 24 Jun PFC was trading at 487.75. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 302900 which increased total open position to 735800
On 21 Jun PFC was trading at 482.30. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 239200 which increased total open position to 432900
On 20 Jun PFC was trading at 481.35. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 195000
On 19 Jun PFC was trading at 499.25. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 85800
On 18 Jun PFC was trading at 507.75. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 70200
On 14 Jun PFC was trading at 510.05. The strike last trading price was 37.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 65000
On 13 Jun PFC was trading at 503.55. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 117000
On 12 Jun PFC was trading at 492.05. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 44200
On 11 Jun PFC was trading at 486.45. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 13000
On 10 Jun PFC was trading at 485.80. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 7 Jun PFC was trading at 483.55. The strike last trading price was 14.00, 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 6 Jun PFC was trading at 472.30. The strike last trading price was 14.00, 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 14.00, 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 4 Jun PFC was trading at 426.75. The strike last trading price was 14.00, 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 3 Jun PFC was trading at 554.80. The strike last trading price was 14.00, 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 31 May PFC was trading at 492.45. The strike last trading price was 14.00, 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 30 May PFC was trading at 500.45. The strike last trading price was 14.00, 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 29 May PFC was trading at 510.10. The strike last trading price was 14.00, 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 28 May PFC was trading at 517.15. The strike last trading price was 14.00, 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 27 May PFC was trading at 513.20. The strike last trading price was 14.00, 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 24 May PFC was trading at 491.65. The strike last trading price was 14.00, 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 23 May PFC was trading at 467.25. The strike last trading price was 14.00, 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 14.00, 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 14.00, 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 14.00, 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 14.00, 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 14.00, 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 14.00, 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 14.00, 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 14.00, 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 |
| 4 Jul | 534.25 | 5.8 | -0.35 | - | 14,95,000 | -36,400 | 9,04,800 |
| 3 Jul | 531.05 | 6.15 | - | 46,56,600 | -45,500 | 9,41,200 | |
| 2 Jul | 502.65 | 15 | - | 23,63,400 | -46,800 | 9,89,300 | |
| 1 Jul | 501.25 | 15.1 | - | 21,33,300 | -11,700 | 10,36,100 | |
| 28 Jun | 485.10 | 23.75 | - | 8,69,700 | 71,500 | 10,47,800 | |
| 27 Jun | 479.75 | 26.55 | - | 20,76,100 | 5,20,000 | 9,76,300 | |
| 26 Jun | 480.05 | 26.65 | - | 2,79,500 | 31,200 | 4,56,300 | |
| 25 Jun | 483.70 | 26.1 | - | 2,89,900 | 50,700 | 4,25,100 | |
| 24 Jun | 487.75 | 25.6 | - | 3,22,400 | 1,20,900 | 3,73,100 | |
| 21 Jun | 482.30 | 29.40 | - | 2,93,800 | 1,14,400 | 2,49,600 | |
| 20 Jun | 481.35 | 29.75 | - | 1,31,300 | 52,000 | 1,33,900 | |
| 19 Jun | 499.25 | 19.65 | - | 59,800 | 15,600 | 81,900 | |
| 18 Jun | 507.75 | 15.40 | - | 40,300 | 18,200 | 70,200 | |
| 14 Jun | 510.05 | 15.90 | - | 70,200 | 22,100 | 52,000 | |
| 13 Jun | 503.55 | 21.50 | - | 31,200 | -10,400 | 29,900 | |
| 12 Jun | 492.05 | 27.15 | - | 45,500 | 33,800 | 39,000 | |
| 11 Jun | 486.45 | 34.95 | - | 5,200 | 0 | 1,300 | |
| 10 Jun | 485.80 | 35.95 | - | 1,300 | 0 | 1,300 | |
| 7 Jun | 483.55 | 20.00 | - | 0 | 1,300 | 0 | |
| 6 Jun | 472.30 | 20.00 | - | 0 | 1,300 | 0 | |
| 5 Jun | 447.15 | 20.00 | - | 0 | 1,300 | 1,300 | |
| 4 Jun | 426.75 | 20.00 | - | 1,300 | 0 | 0 | |
| 3 Jun | 554.80 | 88.10 | - | 0 | 0 | 0 | |
| 31 May | 492.45 | 88.10 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 88.10 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 88.10 | - | 0 | 0 | 0 | |
| 28 May | 517.15 | 88.10 | - | 0 | 0 | 0 | |
| 27 May | 513.20 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 491.65 | 0.00 | - | 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 490 expiring on 25JUL2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 4 Jul PFC was trading at 534.25. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 904800
On 3 Jul PFC was trading at 531.05. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 941200
On 2 Jul PFC was trading at 502.65. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 989300
On 1 Jul PFC was trading at 501.25. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 1036100
On 28 Jun PFC was trading at 485.10. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1047800
On 27 Jun PFC was trading at 479.75. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 976300
On 26 Jun PFC was trading at 480.05. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 456300
On 25 Jun PFC was trading at 483.70. The strike last trading price was 26.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 425100
On 24 Jun PFC was trading at 487.75. The strike last trading price was 25.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 120900 which increased total open position to 373100
On 21 Jun PFC was trading at 482.30. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 249600
On 20 Jun PFC was trading at 481.35. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 133900
On 19 Jun PFC was trading at 499.25. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 81900
On 18 Jun PFC was trading at 507.75. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 70200
On 14 Jun PFC was trading at 510.05. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 52000
On 13 Jun PFC was trading at 503.55. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 29900
On 12 Jun PFC was trading at 492.05. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 39000
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 0 which decreased total open position to 1300
On 10 Jun PFC was trading at 485.80. The strike last trading price was 35.95, 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 7 Jun PFC was trading at 483.55. The strike last trading price was 20.00, 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 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 1300 which increased 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 1300 which increased total open position to 1300
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 0 which decreased total open position to 0
On 3 Jun PFC was trading at 554.80. The strike last trading price was 88.10, 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 88.10, 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 88.10, 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 88.10, 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 88.10, 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 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 24 May PFC was trading at 491.65. 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 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