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 | 13.8 | -0.20 | - | 54,57,400 | 23,400 | 35,81,500 | |||
| 4 Jul | 533.65 | 14 | - | 1,41,98,600 | 57,200 | 35,58,100 | ||||
| 3 Jul | 531.05 | 13.8 | - | 1,47,21,200 | 5,25,200 | 35,00,900 | ||||
| 2 Jul | 502.65 | 6.5 | - | 40,02,700 | 41,600 | 29,88,700 | ||||
| 1 Jul | 501.25 | 7.45 | - | 53,82,000 | 3,51,000 | 29,47,100 | ||||
| 28 Jun | 485.10 | 5.3 | - | 17,01,700 | 3,79,600 | 25,96,100 | ||||
| 27 Jun | 479.75 | 5.6 | - | 18,90,200 | 1,83,300 | 22,16,500 | ||||
| 26 Jun | 480.05 | 4.9 | - | 7,60,500 | 1,98,900 | 20,28,000 | ||||
| 25 Jun | 483.70 | 5.9 | - | 10,08,800 | 3,80,900 | 18,29,100 | ||||
| 24 Jun | 487.75 | 7.05 | - | 23,66,000 | -4,17,300 | 14,37,800 | ||||
|
|
||||||||||
| 21 Jun | 482.30 | 7.10 | - | 9,60,700 | 50,700 | 18,60,300 | ||||
| 20 Jun | 481.35 | 8.10 | - | 23,53,000 | 9,04,800 | 18,09,600 | ||||
| 19 Jun | 499.25 | 11.10 | - | 7,18,900 | 40,300 | 9,04,800 | ||||
| 18 Jun | 507.75 | 12.90 | - | 5,13,500 | 93,600 | 8,64,500 | ||||
| 14 Jun | 510.05 | 12.80 | - | 7,08,500 | -78,000 | 7,70,900 | ||||
| 13 Jun | 503.55 | 14.05 | - | 5,78,500 | 81,900 | 8,51,500 | ||||
| 12 Jun | 492.05 | 12.25 | - | 3,30,200 | 1,14,400 | 7,67,000 | ||||
| 11 Jun | 486.45 | 12.20 | - | 3,71,800 | 1,70,300 | 6,52,600 | ||||
| 10 Jun | 485.80 | 13.15 | - | 4,04,300 | 1,92,400 | 4,82,300 | ||||
| 7 Jun | 483.55 | 13.00 | - | 1,78,100 | 41,600 | 2,89,900 | ||||
| 6 Jun | 472.30 | 12.55 | - | 2,96,400 | 1,48,200 | 2,48,300 | ||||
| 5 Jun | 447.15 | 9.35 | - | 44,200 | 9,100 | 1,00,100 | ||||
| 4 Jun | 426.75 | 11.00 | - | 1,37,800 | 52,000 | 91,000 | ||||
| 3 Jun | 554.80 | 41.10 | - | 57,200 | 37,700 | 39,000 | ||||
| 31 May | 492.45 | 22.50 | - | 1,300 | 0 | 0 | ||||
| 30 May | 500.45 | 10.65 | - | 0 | 0 | 0 | ||||
| 29 May | 510.10 | 10.65 | - | 0 | 0 | 0 | ||||
For POWER FIN CORP LTD. - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 13.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 3581500
On 4 Jul PFC was trading at 533.65. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 3558100
On 3 Jul PFC was trading at 531.05. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 525200 which increased total open position to 3500900
On 2 Jul PFC was trading at 502.65. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 2988700
On 1 Jul PFC was trading at 501.25. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 2947100
On 28 Jun PFC was trading at 485.10. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 379600 which increased total open position to 2596100
On 27 Jun PFC was trading at 479.75. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 183300 which increased total open position to 2216500
On 26 Jun PFC was trading at 480.05. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 198900 which increased total open position to 2028000
On 25 Jun PFC was trading at 483.70. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 380900 which increased total open position to 1829100
On 24 Jun PFC was trading at 487.75. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -417300 which decreased total open position to 1437800
On 21 Jun PFC was trading at 482.30. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 1860300
On 20 Jun PFC was trading at 481.35. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 904800 which increased total open position to 1809600
On 19 Jun PFC was trading at 499.25. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 904800
On 18 Jun PFC was trading at 507.75. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 864500
On 14 Jun PFC was trading at 510.05. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 770900
On 13 Jun PFC was trading at 503.55. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 851500
On 12 Jun PFC was trading at 492.05. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 767000
On 11 Jun PFC was trading at 486.45. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 170300 which increased total open position to 652600
On 10 Jun PFC was trading at 485.80. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 192400 which increased total open position to 482300
On 7 Jun PFC was trading at 483.55. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 289900
On 6 Jun PFC was trading at 472.30. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 148200 which increased total open position to 248300
On 5 Jun PFC was trading at 447.15. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 100100
On 4 Jun PFC was trading at 426.75. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 91000
On 3 Jun PFC was trading at 554.80. The strike last trading price was 41.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 39000
On 31 May PFC was trading at 492.45. The strike last trading price was 22.50, 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 30 May PFC was trading at 500.45. The strike last trading price was 10.65, 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 10.65, 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 | 28.8 | -1.50 | - | 3,04,200 | -9,100 | 10,95,900 |
| 4 Jul | 533.65 | 30.3 | - | 7,89,100 | 1,02,700 | 11,05,000 | |
| 3 Jul | 531.05 | 33 | - | 8,35,900 | 4,65,400 | 10,02,300 | |
| 2 Jul | 502.65 | 54 | - | 45,500 | -10,400 | 5,36,900 | |
| 1 Jul | 501.25 | 53 | - | 62,400 | -23,400 | 5,47,300 | |
| 28 Jun | 485.10 | 67 | - | 53,300 | 22,100 | 5,70,700 | |
| 27 Jun | 479.75 | 72 | - | 3,51,000 | 1,15,700 | 5,48,600 | |
| 26 Jun | 480.05 | 71.35 | - | 1,05,300 | 66,300 | 4,42,000 | |
| 25 Jun | 483.70 | 68.35 | - | 91,000 | 1,300 | 3,75,700 | |
| 24 Jun | 487.75 | 67.5 | - | 81,900 | -20,800 | 3,77,000 | |
| 21 Jun | 482.30 | 71.25 | - | 3,900 | 0 | 3,97,800 | |
| 20 Jun | 481.35 | 74.25 | - | 1,09,200 | 52,000 | 3,95,200 | |
| 19 Jun | 499.25 | 57.50 | - | 58,500 | 44,200 | 3,43,200 | |
| 18 Jun | 507.75 | 51.50 | - | 1,50,800 | 1,11,800 | 2,96,400 | |
| 14 Jun | 510.05 | 50.90 | - | 1,37,800 | 85,800 | 1,84,600 | |
| 13 Jun | 503.55 | 57.15 | - | 55,900 | 33,800 | 1,00,100 | |
| 12 Jun | 492.05 | 66.90 | - | 6,500 | 1,300 | 66,300 | |
| 11 Jun | 486.45 | 71.95 | - | 0 | 1,300 | 0 | |
| 10 Jun | 485.80 | 71.95 | - | 2,600 | 1,300 | 65,000 | |
| 7 Jun | 483.55 | 88.00 | - | 3,900 | 1,300 | 59,800 | |
| 6 Jun | 472.30 | 86.75 | - | 54,600 | 58,500 | 58,500 | |
| 5 Jun | 447.15 | 110.00 | - | 0 | 10,400 | 0 | |
| 4 Jun | 426.75 | 110.00 | - | 14,300 | 10,400 | 10,400 | |
| 3 Jun | 554.80 | 31.00 | - | 1,300 | 0 | 0 | |
| 31 May | 492.45 | 109.85 | - | 0 | 0 | 0 | |
| 30 May | 500.45 | 109.85 | - | 0 | 0 | 0 | |
| 29 May | 510.10 | 109.85 | - | 0 | 0 | 0 | |
For POWER FIN CORP LTD. - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul PFC was trading at 534.25. The strike last trading price was 28.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 1095900
On 4 Jul PFC was trading at 533.65. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 1105000
On 3 Jul PFC was trading at 531.05. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 465400 which increased total open position to 1002300
On 2 Jul PFC was trading at 502.65. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 536900
On 1 Jul PFC was trading at 501.25. The strike last trading price was 53, which was lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 547300
On 28 Jun PFC was trading at 485.10. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 570700
On 27 Jun PFC was trading at 479.75. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 115700 which increased total open position to 548600
On 26 Jun PFC was trading at 480.05. The strike last trading price was 71.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 442000
On 25 Jun PFC was trading at 483.70. The strike last trading price was 68.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 375700
On 24 Jun PFC was trading at 487.75. The strike last trading price was 67.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 377000
On 21 Jun PFC was trading at 482.30. The strike last trading price was 71.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 397800
On 20 Jun PFC was trading at 481.35. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 395200
On 19 Jun PFC was trading at 499.25. The strike last trading price was 57.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 343200
On 18 Jun PFC was trading at 507.75. The strike last trading price was 51.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 296400
On 14 Jun PFC was trading at 510.05. The strike last trading price was 50.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 184600
On 13 Jun PFC was trading at 503.55. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 100100
On 12 Jun PFC was trading at 492.05. The strike last trading price was 66.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 66300
On 11 Jun PFC was trading at 486.45. The strike last trading price was 71.95, 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 10 Jun PFC was trading at 485.80. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 65000
On 7 Jun PFC was trading at 483.55. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 59800
On 6 Jun PFC was trading at 472.30. The strike last trading price was 86.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 5 Jun PFC was trading at 447.15. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 0
On 4 Jun PFC was trading at 426.75. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 3 Jun PFC was trading at 554.80. The strike last trading price was 31.00, 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 109.85, 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 30 May PFC was trading at 500.45. The strike last trading price was 109.85, 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 29 May PFC was trading at 510.10. The strike last trading price was 109.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0