PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:02 PM IST
| PFC 24APR2025 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.13
Theta: -0.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 399.40 | 62.65 | 3.2 | 60.17 | 3 | 1 | 14 | |||
| 7 Apr | 395.05 | 59.45 | -20.55 | 54.59 | 23 | 4 | 12 | |||
| 4 Apr | 406.85 | 80 | 2.8 | 97.76 | 1 | 0 | 8 | |||
| 3 Apr | 421.35 | 77.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 415.85 | 77.2 | 0 | 0.00 | 0 | 7 | 0 | |||
| 1 Apr | 404.70 | 77.2 | 2.2 | 89.74 | 23 | 4 | 4 | |||
| 28 Mar | 414.25 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 421.00 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 410.50 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 419.25 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 425.50 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 407.80 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 402.35 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 403.90 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 401.90 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 389.70 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 388.35 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 396.10 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 399.40 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 364.30 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 378.10 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 26 Feb | 382.20 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 25 Feb | 381.95 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 20 Feb | 391.70 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 18 Feb | 375.50 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 17 Feb | 372.35 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 14 Feb | 371.30 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 13 Feb | 384.50 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 373.85 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 11 Feb | 375.50 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 10 Feb | 396.55 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 7 Feb | 409.65 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 6 Feb | 405.55 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 5 Feb | 412.60 | 75 | 0 | 0.00 | 0 | 0 | 1 | |||
| 4 Feb | 405.10 | 75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 404.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 340 expiring on 24APR2025
Delta for 340 CE is 0.91
Historical price for 340 CE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 62.65, which was 3.2 higher than the previous day. The implied volatity was 60.17, the open interest changed by 1 which increased total open position to 14
On 7 Apr PFC was trading at 395.05. The strike last trading price was 59.45, which was -20.55 lower than the previous day. The implied volatity was 54.59, the open interest changed by 4 which increased total open position to 12
On 4 Apr PFC was trading at 406.85. The strike last trading price was 80, which was 2.8 higher than the previous day. The implied volatity was 97.76, the open interest changed by 0 which decreased total open position to 8
On 3 Apr PFC was trading at 421.35. The strike last trading price was 77.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PFC was trading at 415.85. The strike last trading price was 77.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 1 Apr PFC was trading at 404.70. The strike last trading price was 77.2, which was 2.2 higher than the previous day. The implied volatity was 89.74, the open interest changed by 4 which increased total open position to 4
On 28 Mar PFC was trading at 414.25. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PFC was trading at 421.00. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar PFC was trading at 410.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PFC was trading at 419.25. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PFC was trading at 425.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar PFC was trading at 407.80. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PFC was trading at 402.35. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PFC was trading at 403.90. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PFC was trading at 401.90. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PFC was trading at 389.70. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PFC was trading at 388.35. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PFC was trading at 396.10. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PFC was trading at 399.40. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PFC was trading at 394.25. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PFC was trading at 364.30. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PFC was trading at 378.10. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 26 Feb PFC was trading at 382.20. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 25 Feb PFC was trading at 381.95. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 20 Feb PFC was trading at 391.70. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PFC was trading at 375.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 17 Feb PFC was trading at 372.35. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 14 Feb PFC was trading at 371.30. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PFC was trading at 384.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PFC was trading at 373.85. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PFC was trading at 375.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PFC was trading at 396.55. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 7 Feb PFC was trading at 409.65. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 6 Feb PFC was trading at 405.55. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 5 Feb PFC was trading at 412.60. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 4 Feb PFC was trading at 405.10. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Feb PFC was trading at 404.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.14
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.40 | 2.6 | -1.6 | 63.77 | 352 | 6 | 320 |
| 7 Apr | 395.05 | 4.1 | 3.25 | 69.16 | 1,244 | 106 | 319 |
| 4 Apr | 406.85 | 0.8 | 0.3 | 48.00 | 128 | -4 | 215 |
| 3 Apr | 421.35 | 0.45 | -0.3 | 47.81 | 74 | -14 | 220 |
| 2 Apr | 415.85 | 0.7 | -0.4 | 48.07 | 177 | 79 | 234 |
| 1 Apr | 404.70 | 1.05 | 0 | 45.96 | 97 | 33 | 156 |
| 28 Mar | 414.25 | 1.05 | -0.05 | 46.64 | 121 | 66 | 123 |
| 27 Mar | 421.00 | 1.1 | 0 | 49.32 | 85 | 29 | 59 |
| 26 Mar | 410.50 | 1.05 | -0.35 | 43.23 | 32 | 27 | 31 |
| 25 Mar | 419.25 | 1.4 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 425.50 | 1.4 | -0.05 | 50.98 | 3 | 1 | 2 |
| 21 Mar | 407.80 | 1.45 | -0.25 | 42.29 | 1 | 0 | 2 |
| 20 Mar | 402.35 | 1.7 | 0 | 40.83 | 1 | 0 | 2 |
| 19 Mar | 403.90 | 1.7 | -9.85 | 40.84 | 2 | 1 | 1 |
| 18 Mar | 401.90 | 11.55 | 0 | 14.69 | 0 | 0 | 0 |
| 17 Mar | 389.70 | 11.55 | 0 | 13.04 | 0 | 0 | 0 |
| 13 Mar | 388.35 | 11.55 | 0 | 12.25 | 0 | 0 | 0 |
| 12 Mar | 396.10 | 11.55 | 0 | 13.38 | 0 | 0 | 0 |
| 11 Mar | 399.40 | 11.55 | 0 | 14.12 | 0 | 0 | 0 |
| 10 Mar | 394.25 | 11.55 | 0 | 12.84 | 0 | 0 | 0 |
| 28 Feb | 364.30 | 11.55 | 0 | 6.47 | 0 | 0 | 0 |
| 27 Feb | 378.10 | 11.55 | 0 | 8.64 | 0 | 0 | 0 |
| 26 Feb | 382.20 | 11.55 | 0 | 9.34 | 0 | 0 | 0 |
| 25 Feb | 381.95 | 11.55 | 0 | 9.34 | 0 | 0 | 0 |
| 20 Feb | 391.70 | 11.55 | 0 | 10.44 | 0 | 0 | 0 |
| 18 Feb | 375.50 | 11.55 | 0 | 6.12 | 0 | 0 | 0 |
| 17 Feb | 372.35 | 11.55 | 0 | 7.49 | 0 | 0 | 0 |
| 14 Feb | 371.30 | 11.55 | 0 | 7.00 | 0 | 0 | 0 |
| 13 Feb | 384.50 | 11.55 | 0 | 9.10 | 0 | 0 | 0 |
| 12 Feb | 373.85 | 11.55 | 0 | 7.05 | 0 | 0 | 0 |
| 11 Feb | 375.50 | 11.55 | 0 | 7.62 | 0 | 0 | 0 |
| 10 Feb | 396.55 | 11.55 | 0 | 10.63 | 0 | 0 | 0 |
| 7 Feb | 409.65 | 11.55 | 0 | 11.97 | 0 | 0 | 0 |
| 6 Feb | 405.55 | 11.55 | 0 | 11.72 | 0 | 0 | 0 |
| 5 Feb | 412.60 | 11.55 | 0 | 12.27 | 0 | 0 | 0 |
| 4 Feb | 405.10 | 11.55 | 0 | 11.42 | 0 | 0 | 0 |
| 1 Feb | 404.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 340 expiring on 24APR2025
Delta for 340 PE is -0.10
Historical price for 340 PE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 2.6, which was -1.6 lower than the previous day. The implied volatity was 63.77, the open interest changed by 6 which increased total open position to 320
On 7 Apr PFC was trading at 395.05. The strike last trading price was 4.1, which was 3.25 higher than the previous day. The implied volatity was 69.16, the open interest changed by 106 which increased total open position to 319
On 4 Apr PFC was trading at 406.85. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 48.00, the open interest changed by -4 which decreased total open position to 215
On 3 Apr PFC was trading at 421.35. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 47.81, the open interest changed by -14 which decreased total open position to 220
On 2 Apr PFC was trading at 415.85. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 48.07, the open interest changed by 79 which increased total open position to 234
On 1 Apr PFC was trading at 404.70. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 45.96, the open interest changed by 33 which increased total open position to 156
On 28 Mar PFC was trading at 414.25. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 46.64, the open interest changed by 66 which increased total open position to 123
On 27 Mar PFC was trading at 421.00. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 49.32, the open interest changed by 29 which increased total open position to 59
On 26 Mar PFC was trading at 410.50. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 43.23, the open interest changed by 27 which increased total open position to 31
On 25 Mar PFC was trading at 419.25. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar PFC was trading at 425.50. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 50.98, the open interest changed by 1 which increased total open position to 2
On 21 Mar PFC was trading at 407.80. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 2
On 20 Mar PFC was trading at 402.35. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 40.83, the open interest changed by 0 which decreased total open position to 2
On 19 Mar PFC was trading at 403.90. The strike last trading price was 1.7, which was -9.85 lower than the previous day. The implied volatity was 40.84, the open interest changed by 1 which increased total open position to 1
On 18 Mar PFC was trading at 401.90. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PFC was trading at 389.70. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 13.04, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PFC was trading at 388.35. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 12.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PFC was trading at 396.10. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 13.38, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PFC was trading at 399.40. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PFC was trading at 394.25. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 12.84, the open interest changed by 0 which decreased total open position to 0
On 28 Feb PFC was trading at 364.30. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PFC was trading at 378.10. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PFC was trading at 382.20. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PFC was trading at 381.95. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PFC was trading at 391.70. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 10.44, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PFC was trading at 375.50. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PFC was trading at 372.35. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 14 Feb PFC was trading at 371.30. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PFC was trading at 384.50. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PFC was trading at 373.85. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PFC was trading at 375.50. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PFC was trading at 396.55. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 10.63, the open interest changed by 0 which decreased total open position to 0
On 7 Feb PFC was trading at 409.65. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 11.97, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PFC was trading at 405.55. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 11.72, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PFC was trading at 412.60. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 12.27, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PFC was trading at 405.10. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 11.42, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PFC was trading at 404.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
