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 | 41.3 | 0.45 | - | 9,89,300 | -94,900 | 23,07,500 | |||
| 4 Jul | 533.65 | 40.85 | - | 19,17,500 | -1,63,800 | 24,02,400 | ||||
| 3 Jul | 531.05 | 39 | - | 1,04,70,200 | -27,06,600 | 25,66,200 | ||||
| 2 Jul | 502.65 | 21.95 | - | 1,26,17,800 | -1,19,600 | 52,57,200 | ||||
| 1 Jul | 501.25 | 23.5 | - | 1,87,10,900 | 1,97,600 | 53,76,800 | ||||
| 28 Jun | 485.10 | 16.8 | - | 70,52,500 | 3,30,200 | 51,79,200 | ||||
| 27 Jun | 479.75 | 17 | - | 1,13,69,800 | 13,26,000 | 48,49,000 | ||||
| 26 Jun | 480.05 | 16 | - | 19,25,300 | 4,17,300 | 35,24,300 | ||||
| 25 Jun | 483.70 | 17.9 | - | 21,12,500 | 2,62,600 | 31,07,000 | ||||
| 24 Jun | 487.75 | 20.25 | - | 54,99,000 | 1,35,200 | 28,58,700 | ||||
| 21 Jun | 482.30 | 20.10 | - | 30,25,100 | 7,07,200 | 27,24,800 | ||||
| 20 Jun | 481.35 | 21.15 | - | 37,72,600 | 11,29,700 | 20,22,800 | ||||
| 19 Jun | 499.25 | 27.20 | - | 13,37,700 | 1,70,300 | 8,93,100 | ||||
| 18 Jun | 507.75 | 31.30 | - | 5,66,800 | 50,700 | 7,22,800 | ||||
|
|
||||||||||
| 14 Jun | 510.05 | 31.75 | - | 6,42,200 | 1,52,100 | 6,72,100 | ||||
| 13 Jun | 503.55 | 32.20 | - | 6,91,600 | -13,000 | 5,20,000 | ||||
| 12 Jun | 492.05 | 27.00 | - | 4,23,800 | 48,100 | 5,34,300 | ||||
| 11 Jun | 486.45 | 25.85 | - | 3,02,900 | 55,900 | 4,86,200 | ||||
| 10 Jun | 485.80 | 27.70 | - | 3,57,500 | 53,300 | 4,30,300 | ||||
| 7 Jun | 483.55 | 21.50 | - | 1,74,200 | 37,700 | 3,78,300 | ||||
| 6 Jun | 472.30 | 24.30 | - | 3,61,400 | 45,500 | 3,40,600 | ||||
| 5 Jun | 447.15 | 19.50 | - | 2,56,100 | 1,04,000 | 2,95,100 | ||||
| 4 Jun | 426.75 | 20.00 | - | 2,30,100 | 98,800 | 1,91,100 | ||||
| 3 Jun | 554.80 | 73.00 | - | 1,79,400 | -19,500 | 92,300 | ||||
| 31 May | 492.45 | 38.65 | - | 1,07,900 | 48,100 | 1,10,500 | ||||
| 30 May | 500.45 | 44.00 | - | 16,900 | 0 | 62,400 | ||||
| 29 May | 510.10 | 47.55 | - | 11,700 | -9,100 | 62,400 | ||||
| 28 May | 517.15 | 50.05 | - | 26,000 | 5,200 | 71,500 | ||||
| 27 May | 513.20 | 50.50 | - | 39,000 | -2,600 | 66,300 | ||||
| 24 May | 491.65 | 39.40 | - | 49,400 | 9,100 | 68,900 | ||||
| 23 May | 467.25 | 26.95 | - | 18,200 | 2,600 | 59,800 | ||||
| 22 May | 464.60 | 26.00 | - | 11,700 | 0 | 57,200 | ||||
| 21 May | 469.10 | 27.50 | - | 19,500 | 2,600 | 55,900 | ||||
| 18 May | 465.95 | 22.00 | - | 1,300 | 0 | 52,000 | ||||
| 17 May | 468.10 | 24.05 | - | 32,500 | 2,600 | 52,000 | ||||
| 16 May | 454.80 | 21.95 | - | 13,000 | 2,600 | 49,400 | ||||
| 15 May | 436.55 | 18.00 | - | 33,800 | 13,000 | 45,500 | ||||
| 14 May | 421.60 | 15.00 | - | 1,300 | 0 | 31,200 | ||||
| 13 May | 416.50 | 15.00 | - | 6,500 | 2,600 | 31,200 | ||||
For POWER FIN CORP LTD. - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 41.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -94900 which decreased total open position to 2307500
On 4 Jul PFC was trading at 533.65. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -163800 which decreased total open position to 2402400
On 3 Jul PFC was trading at 531.05. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by -2706600 which decreased total open position to 2566200
On 2 Jul PFC was trading at 502.65. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -119600 which decreased total open position to 5257200
On 1 Jul PFC was trading at 501.25. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 197600 which increased total open position to 5376800
On 28 Jun PFC was trading at 485.10. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 330200 which increased total open position to 5179200
On 27 Jun PFC was trading at 479.75. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 1326000 which increased total open position to 4849000
On 26 Jun PFC was trading at 480.05. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 417300 which increased total open position to 3524300
On 25 Jun PFC was trading at 483.70. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 262600 which increased total open position to 3107000
On 24 Jun PFC was trading at 487.75. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135200 which increased total open position to 2858700
On 21 Jun PFC was trading at 482.30. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 707200 which increased total open position to 2724800
On 20 Jun PFC was trading at 481.35. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1129700 which increased total open position to 2022800
On 19 Jun PFC was trading at 499.25. The strike last trading price was 27.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 170300 which increased total open position to 893100
On 18 Jun PFC was trading at 507.75. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 722800
On 14 Jun PFC was trading at 510.05. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 672100
On 13 Jun PFC was trading at 503.55. The strike last trading price was 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 520000
On 12 Jun PFC was trading at 492.05. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 534300
On 11 Jun PFC was trading at 486.45. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 486200
On 10 Jun PFC was trading at 485.80. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 430300
On 7 Jun PFC was trading at 483.55. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 378300
On 6 Jun PFC was trading at 472.30. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 340600
On 5 Jun PFC was trading at 447.15. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 295100
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 98800 which increased total open position to 191100
On 3 Jun PFC was trading at 554.80. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 92300
On 31 May PFC was trading at 492.45. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 110500
On 30 May PFC was trading at 500.45. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 29 May PFC was trading at 510.10. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 62400
On 28 May PFC was trading at 517.15. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 71500
On 27 May PFC was trading at 513.20. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 66300
On 24 May PFC was trading at 491.65. The strike last trading price was 39.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 68900
On 23 May PFC was trading at 467.25. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 59800
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 57200
On 21 May PFC was trading at 469.10. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 55900
On 18 May PFC was trading at 465.95. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52000
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 2600 which increased total open position to 52000
On 16 May PFC was trading at 454.80. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 49400
On 15 May PFC was trading at 436.55. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 45500
On 14 May PFC was trading at 421.60. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 13 May PFC was trading at 416.50. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 31200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 534.25 | 6.55 | -0.75 | - | 31,55,100 | 81,900 | 25,32,400 |
| 4 Jul | 533.65 | 7.3 | - | 54,89,900 | 72,800 | 24,50,500 | |
| 3 Jul | 531.05 | 8.6 | - | 77,02,500 | -1,07,900 | 23,77,700 | |
| 2 Jul | 502.65 | 19.35 | - | 48,54,200 | 4,35,500 | 24,75,200 | |
| 1 Jul | 501.25 | 19.55 | - | 23,69,900 | 6,08,400 | 20,39,700 | |
| 28 Jun | 485.10 | 29.2 | - | 3,73,100 | 65,000 | 14,31,300 | |
| 27 Jun | 479.75 | 32.65 | - | 11,01,100 | 2,41,800 | 13,66,300 | |
| 26 Jun | 480.05 | 32.95 | - | 4,10,800 | 1,11,800 | 11,20,600 | |
| 25 Jun | 483.70 | 32.1 | - | 3,13,300 | 55,900 | 10,08,800 | |
| 24 Jun | 487.75 | 31.65 | - | 3,35,400 | 28,600 | 9,51,600 | |
| 21 Jun | 482.30 | 35.45 | - | 2,60,000 | 92,300 | 9,23,000 | |
| 20 Jun | 481.35 | 35.55 | - | 6,07,100 | 1,28,700 | 8,29,400 | |
| 19 Jun | 499.25 | 25.20 | - | 6,30,500 | 1,02,700 | 7,00,700 | |
| 18 Jun | 507.75 | 19.80 | - | 2,78,200 | 1,15,700 | 5,98,000 | |
| 14 Jun | 510.05 | 20.25 | - | 4,36,800 | 94,900 | 4,82,300 | |
| 13 Jun | 503.55 | 25.20 | - | 2,28,800 | 1,07,900 | 3,83,500 | |
| 12 Jun | 492.05 | 32.70 | - | 46,800 | 28,600 | 2,75,600 | |
| 11 Jun | 486.45 | 36.40 | - | 31,200 | 11,700 | 2,48,300 | |
| 10 Jun | 485.80 | 39.05 | - | 84,500 | 36,400 | 2,34,000 | |
| 7 Jun | 483.55 | 41.95 | - | 19,500 | -5,200 | 1,97,600 | |
| 6 Jun | 472.30 | 49.75 | - | 87,100 | 26,000 | 2,02,800 | |
| 5 Jun | 447.15 | 70.90 | - | 6,500 | -1,300 | 1,76,800 | |
| 4 Jun | 426.75 | 82.80 | - | 1,76,800 | 10,400 | 1,78,100 | |
| 3 Jun | 554.80 | 14.50 | - | 2,47,000 | 1,54,700 | 1,67,700 | |
| 31 May | 492.45 | 38.55 | - | 20,800 | 11,700 | 11,700 | |
| 30 May | 500.45 | 31.50 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 31.50 | - | 2,600 | 0 | 5,200 | |
| 28 May | 517.15 | 33.00 | - | 10,400 | 6,500 | 6,500 | |
| 27 May | 513.20 | 96.05 | - | 0 | 0 | 0 | |
| 24 May | 491.65 | 96.05 | - | 0 | 0 | 0 | |
| 23 May | 467.25 | 96.05 | - | 0 | 0 | 0 | |
| 22 May | 464.60 | 96.05 | - | 0 | 0 | 0 | |
| 21 May | 469.10 | 96.05 | - | 0 | 0 | 0 | |
| 18 May | 465.95 | 96.05 | - | 0 | 0 | 0 | |
| 17 May | 468.10 | 96.05 | - | 0 | 0 | 0 | |
| 16 May | 454.80 | 96.05 | - | 0 | 0 | 0 | |
| 15 May | 436.55 | 96.05 | - | 0 | 0 | 0 | |
| 14 May | 421.60 | 96.05 | - | 0 | 0 | 0 | |
| 13 May | 416.50 | 96.05 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 6.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 2532400
On 4 Jul PFC was trading at 533.65. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 2450500
On 3 Jul PFC was trading at 531.05. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -107900 which decreased total open position to 2377700
On 2 Jul PFC was trading at 502.65. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 435500 which increased total open position to 2475200
On 1 Jul PFC was trading at 501.25. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 608400 which increased total open position to 2039700
On 28 Jun PFC was trading at 485.10. The strike last trading price was 29.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 1431300
On 27 Jun PFC was trading at 479.75. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 241800 which increased total open position to 1366300
On 26 Jun PFC was trading at 480.05. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 1120600
On 25 Jun PFC was trading at 483.70. The strike last trading price was 32.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 1008800
On 24 Jun PFC was trading at 487.75. The strike last trading price was 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 951600
On 21 Jun PFC was trading at 482.30. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 923000
On 20 Jun PFC was trading at 481.35. The strike last trading price was 35.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 829400
On 19 Jun PFC was trading at 499.25. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 700700
On 18 Jun PFC was trading at 507.75. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 115700 which increased total open position to 598000
On 14 Jun PFC was trading at 510.05. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 94900 which increased total open position to 482300
On 13 Jun PFC was trading at 503.55. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 383500
On 12 Jun PFC was trading at 492.05. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 275600
On 11 Jun PFC was trading at 486.45. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 248300
On 10 Jun PFC was trading at 485.80. The strike last trading price was 39.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 234000
On 7 Jun PFC was trading at 483.55. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 197600
On 6 Jun PFC was trading at 472.30. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 202800
On 5 Jun PFC was trading at 447.15. The strike last trading price was 70.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 176800
On 4 Jun PFC was trading at 426.75. The strike last trading price was 82.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 178100
On 3 Jun PFC was trading at 554.80. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 154700 which increased total open position to 167700
On 31 May PFC was trading at 492.45. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 30 May PFC was trading at 500.45. The strike last trading price was 31.50, 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 31.50, 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 28 May PFC was trading at 517.15. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 27 May PFC was trading at 513.20. The strike last trading price was 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, 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 96.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0