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 | 17.6 | -0.20 | - | 68,56,200 | 3,56,200 | 29,38,000 | |||
| 4 Jul | 533.65 | 17.8 | - | 1,47,48,500 | 12,63,600 | 25,81,800 | ||||
| 3 Jul | 531.05 | 17.4 | - | 95,06,900 | 4,87,500 | 13,18,200 | ||||
| 2 Jul | 502.65 | 8.5 | - | 24,18,000 | -57,200 | 8,34,600 | ||||
| 1 Jul | 501.25 | 9.3 | - | 25,16,800 | 2,00,200 | 8,91,800 | ||||
| 28 Jun | 485.10 | 6.6 | - | 7,44,900 | 23,400 | 6,91,600 | ||||
| 27 Jun | 479.75 | 6.9 | - | 8,07,300 | 2,19,700 | 6,68,200 | ||||
| 26 Jun | 480.05 | 6.1 | - | 3,08,100 | 65,000 | 4,48,500 | ||||
| 25 Jun | 483.70 | 7.45 | - | 3,71,800 | 1,23,500 | 3,83,500 | ||||
| 24 Jun | 487.75 | 8.65 | - | 3,87,400 | 44,200 | 2,57,400 | ||||
| 21 Jun | 482.30 | 8.70 | - | 2,60,000 | 98,800 | 2,13,200 | ||||
| 20 Jun | 481.35 | 9.90 | - | 3,02,900 | 33,800 | 1,17,000 | ||||
| 19 Jun | 499.25 | 13.25 | - | 70,200 | 27,300 | 83,200 | ||||
| 18 Jun | 507.75 | 15.35 | - | 54,600 | 32,500 | 55,900 | ||||
| 14 Jun | 510.05 | 17.50 | - | 13,000 | 6,500 | 23,400 | ||||
| 13 Jun | 503.55 | 16.85 | - | 18,200 | 9,100 | 15,600 | ||||
| 12 Jun | 492.05 | 16.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 486.45 | 16.75 | - | 0 | 6,500 | 0 | ||||
| 10 Jun | 485.80 | 16.75 | - | 7,800 | 3,900 | 3,900 | ||||
| 7 Jun | 483.55 | 6.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.30 | 6.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 447.15 | 6.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 426.75 | 6.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 554.80 | 6.75 | - | 0 | 0 | 0 | ||||
| 31 May | 492.45 | 6.75 | - | 0 | 0 | 0 | ||||
| 30 May | 500.45 | 6.75 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 6.75 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 540 expiring on 25JUL2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 17.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 356200 which increased total open position to 2938000
On 4 Jul PFC was trading at 533.65. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1263600 which increased total open position to 2581800
On 3 Jul PFC was trading at 531.05. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 487500 which increased total open position to 1318200
On 2 Jul PFC was trading at 502.65. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 834600
On 1 Jul PFC was trading at 501.25. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 891800
On 28 Jun PFC was trading at 485.10. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 691600
On 27 Jun PFC was trading at 479.75. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 219700 which increased total open position to 668200
On 26 Jun PFC was trading at 480.05. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 448500
On 25 Jun PFC was trading at 483.70. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 383500
On 24 Jun PFC was trading at 487.75. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 257400
On 21 Jun PFC was trading at 482.30. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 213200
On 20 Jun PFC was trading at 481.35. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 117000
On 19 Jun PFC was trading at 499.25. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 83200
On 18 Jun PFC was trading at 507.75. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 55900
On 14 Jun PFC was trading at 510.05. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 23400
On 13 Jun PFC was trading at 503.55. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 15600
On 12 Jun PFC was trading at 492.05. The strike last trading price was 16.75, 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 11 Jun PFC was trading at 486.45. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 10 Jun PFC was trading at 485.80. The strike last trading price was 16.75, 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 7 Jun PFC was trading at 483.55. The strike last trading price was 6.75, 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 6 Jun PFC was trading at 472.30. The strike last trading price was 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, 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 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 534.25 | 22.75 | -1.40 | - | 11,89,500 | 78,000 | 7,86,500 |
| 4 Jul | 533.65 | 24.15 | - | 25,90,900 | 4,48,500 | 7,08,500 | |
| 3 Jul | 531.05 | 26.55 | - | 4,65,400 | 91,000 | 2,60,000 | |
| 2 Jul | 502.65 | 45.9 | - | 58,500 | 11,700 | 1,69,000 | |
| 1 Jul | 501.25 | 44.95 | - | 74,100 | 33,800 | 1,57,300 | |
| 28 Jun | 485.10 | 62 | - | 2,600 | -1,300 | 1,23,500 | |
| 27 Jun | 479.75 | 63 | - | 68,900 | 50,700 | 1,24,800 | |
| 26 Jun | 480.05 | 62.2 | - | 98,800 | 36,400 | 74,100 | |
| 25 Jun | 483.70 | 60.5 | - | 11,700 | -2,600 | 37,700 | |
| 24 Jun | 487.75 | 59.5 | - | 9,100 | 1,300 | 41,600 | |
| 21 Jun | 482.30 | 63.60 | - | 16,900 | 11,700 | 35,100 | |
| 20 Jun | 481.35 | 66.70 | - | 20,800 | 20,800 | 20,800 | |
| 19 Jun | 499.25 | 53.00 | - | 0 | 0 | 0 | |
| 18 Jun | 507.75 | 53.00 | - | 0 | 0 | 0 | |
| 14 Jun | 510.05 | 53.00 | - | 0 | 5,200 | 0 | |
| 13 Jun | 503.55 | 53.00 | - | 6,500 | 1,300 | 1,300 | |
| 12 Jun | 492.05 | 129.95 | - | 0 | 0 | 0 | |
| 11 Jun | 486.45 | 129.95 | - | 0 | 0 | 0 | |
| 10 Jun | 485.80 | 129.95 | - | 0 | 0 | 0 | |
| 7 Jun | 483.55 | 129.95 | - | 0 | 0 | 0 | |
| 6 Jun | 472.30 | 129.95 | - | 0 | 0 | 0 | |
| 5 Jun | 447.15 | 129.95 | - | 0 | 0 | 0 | |
| 4 Jun | 426.75 | 129.95 | - | 0 | 0 | 0 | |
| 3 Jun | 554.80 | 129.95 | - | 0 | 0 | 0 | |
| 31 May | 492.45 | 129.95 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 0.00 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 540 expiring on 25JUL2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 22.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 786500
On 4 Jul PFC was trading at 533.65. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 448500 which increased total open position to 708500
On 3 Jul PFC was trading at 531.05. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 260000
On 2 Jul PFC was trading at 502.65. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 169000
On 1 Jul PFC was trading at 501.25. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 157300
On 28 Jun PFC was trading at 485.10. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 123500
On 27 Jun PFC was trading at 479.75. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 124800
On 26 Jun PFC was trading at 480.05. The strike last trading price was 62.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 74100
On 25 Jun PFC was trading at 483.70. The strike last trading price was 60.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 37700
On 24 Jun PFC was trading at 487.75. The strike last trading price was 59.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 41600
On 21 Jun PFC was trading at 482.30. The strike last trading price was 63.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 35100
On 20 Jun PFC was trading at 481.35. The strike last trading price was 66.70, 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 19 Jun PFC was trading at 499.25. The strike last trading price was 53.00, 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 Jun PFC was trading at 507.75. The strike last trading price was 53.00, 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 Jun PFC was trading at 510.05. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 13 Jun PFC was trading at 503.55. The strike last trading price was 53.00, 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 12 Jun PFC was trading at 492.05. The strike last trading price was 129.95, 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 11 Jun PFC was trading at 486.45. The strike last trading price was 129.95, 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 129.95, 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 7 Jun PFC was trading at 483.55. The strike last trading price was 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 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 29 May PFC was trading at 510.10. 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