PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:02 PM IST
| PFC 24APR2025 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.21
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 399.40 | 45.3 | 2.25 | 57.46 | 50 | 8 | 92 | |||
| 7 Apr | 395.05 | 43.5 | -5.5 | 58.48 | 232 | 42 | 84 | |||
| 4 Apr | 406.85 | 49 | -12.75 | - | 14 | 0 | 41 | |||
| 3 Apr | 421.35 | 61.75 | 4.1 | - | 2 | 1 | 40 | |||
| 2 Apr | 415.85 | 57.65 | 10 | - | 1 | 0 | 38 | |||
| 1 Apr | 404.70 | 47.65 | -16.9 | 24.56 | 31 | 16 | 38 | |||
| 28 Mar | 414.25 | 64.55 | 4 | 64.27 | 13 | -4 | 22 | |||
| 27 Mar | 421.00 | 60.55 | -4.1 | - | 17 | 12 | 21 | |||
| 26 Mar | 410.50 | 64.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 419.25 | 64.65 | -0.35 | 49.60 | 1 | 0 | 8 | |||
| 24 Mar | 425.50 | 65 | 10 | - | 1 | 0 | 7 | |||
| 21 Mar | 407.80 | 55 | 11.4 | 41.85 | 6 | 5 | 7 | |||
| 20 Mar | 402.35 | 43.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 403.90 | 43.6 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Mar | 401.90 | 43.6 | -33.25 | - | 2 | 1 | 1 | |||
| 17 Mar | 389.70 | 76.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 388.35 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 396.10 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 399.40 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 401.10 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 405.75 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 395.75 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 383.30 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 379.70 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 364.30 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 378.10 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 382.20 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 381.95 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 391.70 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 375.50 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 372.35 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 371.30 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 384.50 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 373.85 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 375.50 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 396.55 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 405.10 | 76.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 404.05 | 0 | 0 | - | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 360 expiring on 24APR2025
Delta for 360 CE is 0.83
Historical price for 360 CE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 45.3, which was 2.25 higher than the previous day. The implied volatity was 57.46, the open interest changed by 8 which increased total open position to 92
On 7 Apr PFC was trading at 395.05. The strike last trading price was 43.5, which was -5.5 lower than the previous day. The implied volatity was 58.48, the open interest changed by 42 which increased total open position to 84
On 4 Apr PFC was trading at 406.85. The strike last trading price was 49, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 3 Apr PFC was trading at 421.35. The strike last trading price was 61.75, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40
On 2 Apr PFC was trading at 415.85. The strike last trading price was 57.65, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 1 Apr PFC was trading at 404.70. The strike last trading price was 47.65, which was -16.9 lower than the previous day. The implied volatity was 24.56, the open interest changed by 16 which increased total open position to 38
On 28 Mar PFC was trading at 414.25. The strike last trading price was 64.55, which was 4 higher than the previous day. The implied volatity was 64.27, the open interest changed by -4 which decreased total open position to 22
On 27 Mar PFC was trading at 421.00. The strike last trading price was 60.55, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 21
On 26 Mar PFC was trading at 410.50. The strike last trading price was 64.65, 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 25 Mar PFC was trading at 419.25. The strike last trading price was 64.65, which was -0.35 lower than the previous day. The implied volatity was 49.60, the open interest changed by 0 which decreased total open position to 8
On 24 Mar PFC was trading at 425.50. The strike last trading price was 65, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Mar PFC was trading at 407.80. The strike last trading price was 55, which was 11.4 higher than the previous day. The implied volatity was 41.85, the open interest changed by 5 which increased total open position to 7
On 20 Mar PFC was trading at 402.35. The strike last trading price was 43.6, 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 43.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar PFC was trading at 401.90. The strike last trading price was 43.6, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Mar PFC was trading at 389.70. The strike last trading price was 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 7 Mar PFC was trading at 401.10. The strike last trading price was 76.85, 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 6 Mar PFC was trading at 405.75. The strike last trading price was 76.85, 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 5 Mar PFC was trading at 395.75. The strike last trading price was 76.85, 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 4 Mar PFC was trading at 383.30. The strike last trading price was 76.85, 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 3 Mar PFC was trading at 379.70. The strike last trading price was 76.85, 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 76.85, 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 27 Feb PFC was trading at 378.10. The strike last trading price was 76.85, 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 26 Feb PFC was trading at 382.20. The strike last trading price was 76.85, 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 25 Feb PFC was trading at 381.95. The strike last trading price was 76.85, 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 Feb PFC was trading at 391.70. The strike last trading price was 76.85, 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 Feb PFC was trading at 375.50. The strike last trading price was 76.85, 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 Feb PFC was trading at 372.35. The strike last trading price was 76.85, 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 14 Feb PFC was trading at 371.30. The strike last trading price was 76.85, 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 Feb PFC was trading at 384.50. The strike last trading price was 76.85, 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 Feb PFC was trading at 373.85. The strike last trading price was 76.85, 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 Feb PFC was trading at 375.50. The strike last trading price was 76.85, 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 Feb PFC was trading at 396.55. The strike last trading price was 76.85, 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 4 Feb PFC was trading at 405.10. The strike last trading price was 76.85, 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 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 -, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.22
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.40 | 5 | -2.3 | 58.94 | 820 | -20 | 410 |
| 7 Apr | 395.05 | 7.05 | 5.1 | 63.72 | 2,550 | -83 | 437 |
| 4 Apr | 406.85 | 1.85 | 0.75 | 43.83 | 599 | 9 | 521 |
| 3 Apr | 421.35 | 1 | -0.65 | 43.32 | 196 | -2 | 517 |
| 2 Apr | 415.85 | 1.6 | -0.8 | 44.32 | 351 | -1 | 527 |
| 1 Apr | 404.70 | 2.35 | 0.3 | 42.08 | 484 | 100 | 532 |
| 28 Mar | 414.25 | 2.1 | 0.25 | 42.53 | 399 | -64 | 432 |
| 27 Mar | 421.00 | 1.8 | -0.5 | 43.55 | 583 | 158 | 499 |
| 26 Mar | 410.50 | 2.25 | 0.15 | 39.72 | 127 | 38 | 347 |
| 25 Mar | 419.25 | 2.1 | 0.15 | 42.13 | 96 | -4 | 310 |
| 24 Mar | 425.50 | 1.85 | -1.2 | 44.04 | 310 | -20 | 313 |
| 21 Mar | 407.80 | 3 | -0.65 | 39.27 | 173 | 9 | 332 |
| 20 Mar | 402.35 | 3.8 | 0.3 | 38.81 | 412 | 187 | 323 |
| 19 Mar | 403.90 | 3.55 | -1.1 | 38.06 | 112 | -7 | 144 |
| 18 Mar | 401.90 | 4.9 | -2.5 | 40.43 | 140 | 17 | 152 |
| 17 Mar | 389.70 | 7.4 | -1.45 | 41.74 | 26 | 2 | 135 |
| 13 Mar | 388.35 | 8.8 | 1.3 | 42.15 | 41 | 17 | 131 |
| 12 Mar | 396.10 | 7.45 | -0.1 | 42.71 | 103 | 47 | 114 |
| 11 Mar | 399.40 | 7.2 | -0.8 | 44.52 | 60 | 14 | 67 |
| 10 Mar | 394.25 | 8 | 0.3 | 41.94 | 51 | -11 | 53 |
| 7 Mar | 401.10 | 7.7 | 1.15 | 43.58 | 20 | -1 | 64 |
| 6 Mar | 405.75 | 6.55 | -0.5 | 42.31 | 40 | 5 | 65 |
| 5 Mar | 395.75 | 7.05 | -3.35 | 39.25 | 63 | 22 | 60 |
| 4 Mar | 383.30 | 10.4 | -1.75 | 39.51 | 38 | 17 | 39 |
| 3 Mar | 379.70 | 12.15 | -7.2 | 40.52 | 21 | 11 | 23 |
| 28 Feb | 364.30 | 19.35 | 9.3 | 43.46 | 19 | 11 | 11 |
| 27 Feb | 378.10 | 10.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 382.20 | 10.05 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 381.95 | 10.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 391.70 | 10.05 | -7.95 | 39.62 | 3 | -1 | 3 |
| 18 Feb | 375.50 | 18 | -2 | 43.80 | 3 | 1 | 4 |
| 17 Feb | 372.35 | 20 | 0 | 0.00 | 0 | 2 | 0 |
| 14 Feb | 371.30 | 20 | 0 | 44.26 | 2 | 1 | 2 |
| 13 Feb | 384.50 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 373.85 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 375.50 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 396.55 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 405.10 | 20 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Feb | 404.05 | 0 | 0 | 8.49 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 360 expiring on 24APR2025
Delta for 360 PE is -0.18
Historical price for 360 PE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 5, which was -2.3 lower than the previous day. The implied volatity was 58.94, the open interest changed by -20 which decreased total open position to 410
On 7 Apr PFC was trading at 395.05. The strike last trading price was 7.05, which was 5.1 higher than the previous day. The implied volatity was 63.72, the open interest changed by -83 which decreased total open position to 437
On 4 Apr PFC was trading at 406.85. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was 43.83, the open interest changed by 9 which increased total open position to 521
On 3 Apr PFC was trading at 421.35. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 43.32, the open interest changed by -2 which decreased total open position to 517
On 2 Apr PFC was trading at 415.85. The strike last trading price was 1.6, which was -0.8 lower than the previous day. The implied volatity was 44.32, the open interest changed by -1 which decreased total open position to 527
On 1 Apr PFC was trading at 404.70. The strike last trading price was 2.35, which was 0.3 higher than the previous day. The implied volatity was 42.08, the open interest changed by 100 which increased total open position to 532
On 28 Mar PFC was trading at 414.25. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was 42.53, the open interest changed by -64 which decreased total open position to 432
On 27 Mar PFC was trading at 421.00. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 43.55, the open interest changed by 158 which increased total open position to 499
On 26 Mar PFC was trading at 410.50. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 39.72, the open interest changed by 38 which increased total open position to 347
On 25 Mar PFC was trading at 419.25. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 42.13, the open interest changed by -4 which decreased total open position to 310
On 24 Mar PFC was trading at 425.50. The strike last trading price was 1.85, which was -1.2 lower than the previous day. The implied volatity was 44.04, the open interest changed by -20 which decreased total open position to 313
On 21 Mar PFC was trading at 407.80. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 39.27, the open interest changed by 9 which increased total open position to 332
On 20 Mar PFC was trading at 402.35. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 38.81, the open interest changed by 187 which increased total open position to 323
On 19 Mar PFC was trading at 403.90. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was 38.06, the open interest changed by -7 which decreased total open position to 144
On 18 Mar PFC was trading at 401.90. The strike last trading price was 4.9, which was -2.5 lower than the previous day. The implied volatity was 40.43, the open interest changed by 17 which increased total open position to 152
On 17 Mar PFC was trading at 389.70. The strike last trading price was 7.4, which was -1.45 lower than the previous day. The implied volatity was 41.74, the open interest changed by 2 which increased total open position to 135
On 13 Mar PFC was trading at 388.35. The strike last trading price was 8.8, which was 1.3 higher than the previous day. The implied volatity was 42.15, the open interest changed by 17 which increased total open position to 131
On 12 Mar PFC was trading at 396.10. The strike last trading price was 7.45, which was -0.1 lower than the previous day. The implied volatity was 42.71, the open interest changed by 47 which increased total open position to 114
On 11 Mar PFC was trading at 399.40. The strike last trading price was 7.2, which was -0.8 lower than the previous day. The implied volatity was 44.52, the open interest changed by 14 which increased total open position to 67
On 10 Mar PFC was trading at 394.25. The strike last trading price was 8, which was 0.3 higher than the previous day. The implied volatity was 41.94, the open interest changed by -11 which decreased total open position to 53
On 7 Mar PFC was trading at 401.10. The strike last trading price was 7.7, which was 1.15 higher than the previous day. The implied volatity was 43.58, the open interest changed by -1 which decreased total open position to 64
On 6 Mar PFC was trading at 405.75. The strike last trading price was 6.55, which was -0.5 lower than the previous day. The implied volatity was 42.31, the open interest changed by 5 which increased total open position to 65
On 5 Mar PFC was trading at 395.75. The strike last trading price was 7.05, which was -3.35 lower than the previous day. The implied volatity was 39.25, the open interest changed by 22 which increased total open position to 60
On 4 Mar PFC was trading at 383.30. The strike last trading price was 10.4, which was -1.75 lower than the previous day. The implied volatity was 39.51, the open interest changed by 17 which increased total open position to 39
On 3 Mar PFC was trading at 379.70. The strike last trading price was 12.15, which was -7.2 lower than the previous day. The implied volatity was 40.52, the open interest changed by 11 which increased total open position to 23
On 28 Feb PFC was trading at 364.30. The strike last trading price was 19.35, which was 9.3 higher than the previous day. The implied volatity was 43.46, the open interest changed by 11 which increased total open position to 11
On 27 Feb PFC was trading at 378.10. The strike last trading price was 10.05, 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 Feb PFC was trading at 382.20. The strike last trading price was 10.05, 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 Feb PFC was trading at 381.95. The strike last trading price was 10.05, 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 Feb PFC was trading at 391.70. The strike last trading price was 10.05, which was -7.95 lower than the previous day. The implied volatity was 39.62, the open interest changed by -1 which decreased total open position to 3
On 18 Feb PFC was trading at 375.50. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 43.80, the open interest changed by 1 which increased total open position to 4
On 17 Feb PFC was trading at 372.35. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Feb PFC was trading at 371.30. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 44.26, the open interest changed by 1 which increased total open position to 2
On 13 Feb PFC was trading at 384.50. The strike last trading price was 20, 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 20, 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 Feb PFC was trading at 375.50. The strike last trading price was 20, 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 Feb PFC was trading at 396.55. The strike last trading price was 20, 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 4 Feb PFC was trading at 405.10. The strike last trading price was 20, 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 8.49, the open interest changed by 0 which decreased total open position to 0
