PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:42 PM IST
| PFC 24APR2025 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.19
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 8 Apr | 399.90 | 55.5 | 3.65 | 65.39 | 52 | 15 | 76 | |||
| 7 Apr | 395.05 | 51.85 | -8.6 | 60.51 | 116 | 19 | 61 | |||
| 4 Apr | 406.85 | 60.45 | -16.3 | 31.15 | 11 | 6 | 42 | |||
| 3 Apr | 421.35 | 76.75 | 9.15 | 65.80 | 10 | 7 | 35 | |||
| 2 Apr | 415.85 | 67.6 | 9.1 | - | 32 | -1 | 27 | |||
| 1 Apr | 404.70 | 58.5 | -16.5 | 40.42 | 23 | 28 | 28 | |||
| 28 Mar | 414.25 | 75 | 0 | 0.00 | 0 | -2 | 0 | |||
| 27 Mar | 421.00 | 75 | 11.5 | 37.54 | 18 | -6 | 11 | |||
| 26 Mar | 410.50 | 64 | -8 | 39.69 | 15 | 11 | 16 | |||
| 25 Mar | 419.25 | 72 | -8.25 | 41.37 | 3 | 1 | 5 | |||
| 24 Mar | 425.50 | 80.25 | 30.8 | 34.74 | 8 | 5 | 5 | |||
| 21 Mar | 407.80 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 402.35 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 403.90 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 401.90 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 389.70 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 388.35 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 396.10 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 399.40 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 49.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 364.30 | 49.45 | 0 | - | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 350 expiring on 24APR2025
Delta for 350 CE is 0.86
Historical price for 350 CE is as follows
On 8 Apr PFC was trading at 399.90. The strike last trading price was 55.5, which was 3.65 higher than the previous day. The implied volatity was 65.39, the open interest changed by 15 which increased total open position to 76
On 7 Apr PFC was trading at 395.05. The strike last trading price was 51.85, which was -8.6 lower than the previous day. The implied volatity was 60.51, the open interest changed by 19 which increased total open position to 61
On 4 Apr PFC was trading at 406.85. The strike last trading price was 60.45, which was -16.3 lower than the previous day. The implied volatity was 31.15, the open interest changed by 6 which increased total open position to 42
On 3 Apr PFC was trading at 421.35. The strike last trading price was 76.75, which was 9.15 higher than the previous day. The implied volatity was 65.80, the open interest changed by 7 which increased total open position to 35
On 2 Apr PFC was trading at 415.85. The strike last trading price was 67.6, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 1 Apr PFC was trading at 404.70. The strike last trading price was 58.5, which was -16.5 lower than the previous day. The implied volatity was 40.42, the open interest changed by 28 which increased total open position to 28
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 -2 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 11.5 higher than the previous day. The implied volatity was 37.54, the open interest changed by -6 which decreased total open position to 11
On 26 Mar PFC was trading at 410.50. The strike last trading price was 64, which was -8 lower than the previous day. The implied volatity was 39.69, the open interest changed by 11 which increased total open position to 16
On 25 Mar PFC was trading at 419.25. The strike last trading price was 72, which was -8.25 lower than the previous day. The implied volatity was 41.37, the open interest changed by 1 which increased total open position to 5
On 24 Mar PFC was trading at 425.50. The strike last trading price was 80.25, which was 30.8 higher than the previous day. The implied volatity was 34.74, the open interest changed by 5 which increased total open position to 5
On 21 Mar PFC was trading at 407.80. The strike last trading price was 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, 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 49.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.18
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.90 | 3.45 | -2.15 | 60.94 | 689 | -27 | 534 |
| 7 Apr | 395.05 | 5.4 | 4.1 | 66.47 | 2,628 | 185 | 563 |
| 4 Apr | 406.85 | 1.2 | 0.5 | 45.73 | 276 | 10 | 379 |
| 3 Apr | 421.35 | 0.65 | -0.45 | 45.28 | 183 | 14 | 374 |
| 2 Apr | 415.85 | 1.1 | -0.5 | 46.53 | 267 | 54 | 359 |
| 1 Apr | 404.70 | 1.6 | 0.1 | 44.16 | 332 | 10 | 307 |
| 28 Mar | 414.25 | 1.45 | 0.05 | 44.32 | 201 | 29 | 297 |
| 27 Mar | 421.00 | 1.35 | -0.25 | 46.03 | 134 | 40 | 268 |
| 26 Mar | 410.50 | 1.6 | 0.1 | 41.83 | 93 | 21 | 226 |
| 25 Mar | 419.25 | 1.5 | 0.1 | 44.03 | 126 | 69 | 203 |
| 24 Mar | 425.50 | 1.4 | -0.75 | 46.32 | 133 | 46 | 134 |
| 21 Mar | 407.80 | 2.15 | -0.4 | 41.05 | 43 | 17 | 86 |
| 20 Mar | 402.35 | 2.5 | 0.15 | 39.49 | 25 | 11 | 69 |
| 19 Mar | 403.90 | 2.35 | -0.85 | 38.87 | 46 | 6 | 57 |
| 18 Mar | 401.90 | 3.25 | -1.95 | 40.70 | 55 | 5 | 50 |
| 17 Mar | 389.70 | 5.2 | -1.15 | 42.19 | 54 | 35 | 44 |
| 13 Mar | 388.35 | 6.3 | -0.1 | 42.41 | 8 | 7 | 9 |
| 12 Mar | 396.10 | 6.4 | 0.4 | 46.18 | 1 | 0 | 1 |
| 11 Mar | 399.40 | 6 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 394.25 | 6 | -11.5 | 42.96 | 1 | 0 | 0 |
| 28 Feb | 364.30 | 17.5 | 0 | 4.41 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 350 expiring on 24APR2025
Delta for 350 PE is -0.13
Historical price for 350 PE is as follows
On 8 Apr PFC was trading at 399.90. The strike last trading price was 3.45, which was -2.15 lower than the previous day. The implied volatity was 60.94, the open interest changed by -27 which decreased total open position to 534
On 7 Apr PFC was trading at 395.05. The strike last trading price was 5.4, which was 4.1 higher than the previous day. The implied volatity was 66.47, the open interest changed by 185 which increased total open position to 563
On 4 Apr PFC was trading at 406.85. The strike last trading price was 1.2, which was 0.5 higher than the previous day. The implied volatity was 45.73, the open interest changed by 10 which increased total open position to 379
On 3 Apr PFC was trading at 421.35. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 45.28, the open interest changed by 14 which increased total open position to 374
On 2 Apr PFC was trading at 415.85. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 46.53, the open interest changed by 54 which increased total open position to 359
On 1 Apr PFC was trading at 404.70. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 44.16, the open interest changed by 10 which increased total open position to 307
On 28 Mar PFC was trading at 414.25. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 44.32, the open interest changed by 29 which increased total open position to 297
On 27 Mar PFC was trading at 421.00. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 46.03, the open interest changed by 40 which increased total open position to 268
On 26 Mar PFC was trading at 410.50. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 41.83, the open interest changed by 21 which increased total open position to 226
On 25 Mar PFC was trading at 419.25. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 44.03, the open interest changed by 69 which increased total open position to 203
On 24 Mar PFC was trading at 425.50. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 46.32, the open interest changed by 46 which increased total open position to 134
On 21 Mar PFC was trading at 407.80. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was 41.05, the open interest changed by 17 which increased total open position to 86
On 20 Mar PFC was trading at 402.35. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 39.49, the open interest changed by 11 which increased total open position to 69
On 19 Mar PFC was trading at 403.90. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 38.87, the open interest changed by 6 which increased total open position to 57
On 18 Mar PFC was trading at 401.90. The strike last trading price was 3.25, which was -1.95 lower than the previous day. The implied volatity was 40.70, the open interest changed by 5 which increased total open position to 50
On 17 Mar PFC was trading at 389.70. The strike last trading price was 5.2, which was -1.15 lower than the previous day. The implied volatity was 42.19, the open interest changed by 35 which increased total open position to 44
On 13 Mar PFC was trading at 388.35. The strike last trading price was 6.3, which was -0.1 lower than the previous day. The implied volatity was 42.41, the open interest changed by 7 which increased total open position to 9
On 12 Mar PFC was trading at 396.10. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 1
On 11 Mar PFC was trading at 399.40. The strike last trading price was 6, 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 10 Mar PFC was trading at 394.25. The strike last trading price was 6, which was -11.5 lower than the previous day. The implied volatity was 42.96, 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 17.5, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
