PFC
Power Fin Corp Ltd.
Historical option data for PFC
11 Apr 2025 04:11 PM IST
| PFC 24APR2025 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.18
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 400.75 | 36.3 | 4.95 | 47.96 | 68 | -12 | 206 | |||
| 9 Apr | 393.85 | 32.8 | -3.95 | 50.03 | 149 | -19 | 217 | |||
| 8 Apr | 398.55 | 36.75 | 1.35 | 56.17 | 225 | 2 | 238 | |||
| 7 Apr | 395.05 | 36.95 | -3.65 | 61.11 | 997 | 127 | 234 | |||
| 4 Apr | 406.85 | 41.45 | -13.65 | 31.58 | 40 | 0 | 107 | |||
| 3 Apr | 421.35 | 55.1 | 5.95 | 41.36 | 18 | 3 | 107 | |||
| 2 Apr | 415.85 | 49.15 | 8.8 | 34.08 | 13 | 3 | 104 | |||
| 1 Apr | 404.70 | 40.5 | -11.75 | 38.08 | 156 | 80 | 101 | |||
| 28 Mar | 414.25 | 52.25 | 1.6 | 48.58 | 3 | 0 | 21 | |||
| 27 Mar | 421.00 | 50.65 | 2.8 | - | 24 | 12 | 21 | |||
| 26 Mar | 410.50 | 47.85 | -6.65 | 44.22 | 5 | 2 | 9 | |||
| 25 Mar | 419.25 | 54.5 | -3.1 | 42.47 | 3 | 0 | 7 | |||
| 24 Mar | 425.50 | 57.6 | 20.1 | - | 2 | -1 | 6 | |||
| 21 Mar | 407.80 | 37.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 402.35 | 37.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 403.90 | 37.5 | 0 | 0.00 | 0 | -8 | 0 | |||
| 18 Mar | 401.90 | 37.5 | 5.75 | 30.77 | 12 | -7 | 8 | |||
| 17 Mar | 389.70 | 31.75 | 1.15 | 34.66 | 5 | 4 | 14 | |||
| 13 Mar | 388.35 | 30.6 | -14.15 | 33.29 | 8 | 5 | 11 | |||
| 12 Mar | 396.10 | 44.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 399.40 | 44.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 44.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 401.10 | 44.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 405.75 | 44.75 | 4.75 | 33.71 | 1 | 0 | 6 | |||
| 5 Mar | 395.75 | 40 | 19.15 | 36.57 | 1 | 0 | 5 | |||
| 4 Mar | 383.30 | 20.85 | 0 | 0.00 | 0 | 4 | 0 | |||
| 3 Mar | 379.70 | 20.85 | 1.85 | 21.36 | 9 | 4 | 5 | |||
| 28 Feb | 364.30 | 19 | -19.15 | 33.19 | 1 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 370 expiring on 24APR2025
Delta for 370 CE is 0.84
Historical price for 370 CE is as follows
On 11 Apr PFC was trading at 400.75. The strike last trading price was 36.3, which was 4.95 higher than the previous day. The implied volatity was 47.96, the open interest changed by -12 which decreased total open position to 206
On 9 Apr PFC was trading at 393.85. The strike last trading price was 32.8, which was -3.95 lower than the previous day. The implied volatity was 50.03, the open interest changed by -19 which decreased total open position to 217
On 8 Apr PFC was trading at 398.55. The strike last trading price was 36.75, which was 1.35 higher than the previous day. The implied volatity was 56.17, the open interest changed by 2 which increased total open position to 238
On 7 Apr PFC was trading at 395.05. The strike last trading price was 36.95, which was -3.65 lower than the previous day. The implied volatity was 61.11, the open interest changed by 127 which increased total open position to 234
On 4 Apr PFC was trading at 406.85. The strike last trading price was 41.45, which was -13.65 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 107
On 3 Apr PFC was trading at 421.35. The strike last trading price was 55.1, which was 5.95 higher than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 107
On 2 Apr PFC was trading at 415.85. The strike last trading price was 49.15, which was 8.8 higher than the previous day. The implied volatity was 34.08, the open interest changed by 3 which increased total open position to 104
On 1 Apr PFC was trading at 404.70. The strike last trading price was 40.5, which was -11.75 lower than the previous day. The implied volatity was 38.08, the open interest changed by 80 which increased total open position to 101
On 28 Mar PFC was trading at 414.25. The strike last trading price was 52.25, which was 1.6 higher than the previous day. The implied volatity was 48.58, the open interest changed by 0 which decreased total open position to 21
On 27 Mar PFC was trading at 421.00. The strike last trading price was 50.65, which was 2.8 higher 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 47.85, which was -6.65 lower than the previous day. The implied volatity was 44.22, the open interest changed by 2 which increased total open position to 9
On 25 Mar PFC was trading at 419.25. The strike last trading price was 54.5, which was -3.1 lower than the previous day. The implied volatity was 42.47, the open interest changed by 0 which decreased total open position to 7
On 24 Mar PFC was trading at 425.50. The strike last trading price was 57.6, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 21 Mar PFC was trading at 407.80. The strike last trading price was 37.5, 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 37.5, 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 37.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 18 Mar PFC was trading at 401.90. The strike last trading price was 37.5, which was 5.75 higher than the previous day. The implied volatity was 30.77, the open interest changed by -7 which decreased total open position to 8
On 17 Mar PFC was trading at 389.70. The strike last trading price was 31.75, which was 1.15 higher than the previous day. The implied volatity was 34.66, the open interest changed by 4 which increased total open position to 14
On 13 Mar PFC was trading at 388.35. The strike last trading price was 30.6, which was -14.15 lower than the previous day. The implied volatity was 33.29, the open interest changed by 5 which increased total open position to 11
On 12 Mar PFC was trading at 396.10. The strike last trading price was 44.75, 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 44.75, 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 44.75, 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 7 Mar PFC was trading at 401.10. The strike last trading price was 44.75, 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 6 Mar PFC was trading at 405.75. The strike last trading price was 44.75, which was 4.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 6
On 5 Mar PFC was trading at 395.75. The strike last trading price was 40, which was 19.15 higher than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 5
On 4 Mar PFC was trading at 383.30. The strike last trading price was 20.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Mar PFC was trading at 379.70. The strike last trading price was 20.85, which was 1.85 higher than the previous day. The implied volatity was 21.36, the open interest changed by 4 which increased total open position to 5
On 28 Feb PFC was trading at 364.30. The strike last trading price was 19, which was -19.15 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.19
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 400.75 | 3.6 | -3.1 | 50.17 | 839 | 91 | 872 |
| 9 Apr | 393.85 | 6.05 | -0.4 | 52.37 | 1,101 | 17 | 798 |
| 8 Apr | 398.55 | 5.9 | -3.8 | 52.48 | 1,648 | 87 | 783 |
| 7 Apr | 395.05 | 9.2 | 6.15 | 61.18 | 3,433 | 145 | 697 |
| 4 Apr | 406.85 | 2.95 | 1.3 | 42.60 | 1,759 | 106 | 551 |
| 3 Apr | 421.35 | 1.55 | -0.9 | 41.52 | 799 | -167 | 448 |
| 2 Apr | 415.85 | 2.45 | -1.2 | 42.82 | 680 | 26 | 611 |
| 1 Apr | 404.70 | 3.5 | 0.55 | 40.29 | 781 | 134 | 590 |
| 28 Mar | 414.25 | 3 | 0.45 | 40.69 | 566 | 63 | 456 |
| 27 Mar | 421.00 | 2.5 | -0.9 | 41.53 | 893 | 191 | 393 |
| 26 Mar | 410.50 | 3.4 | 0.55 | 38.56 | 297 | 74 | 197 |
| 25 Mar | 419.25 | 2.95 | 0.35 | 40.34 | 140 | 8 | 123 |
| 24 Mar | 425.50 | 2.6 | -1.75 | 42.47 | 202 | 8 | 114 |
| 21 Mar | 407.80 | 4.35 | -0.85 | 38.13 | 55 | 6 | 107 |
| 20 Mar | 402.35 | 5.4 | 0.25 | 37.55 | 46 | 17 | 100 |
| 19 Mar | 403.90 | 5.2 | -1.1 | 37.21 | 58 | 25 | 79 |
| 18 Mar | 401.90 | 6.5 | -3.8 | 38.54 | 68 | 29 | 54 |
| 17 Mar | 389.70 | 10.3 | -1.25 | 41.47 | 17 | 9 | 25 |
| 13 Mar | 388.35 | 12 | 0.9 | 42.04 | 12 | 10 | 15 |
| 12 Mar | 396.10 | 11.1 | 0.9 | 44.45 | 1 | 0 | 6 |
| 11 Mar | 399.40 | 10.2 | -3.75 | 45.30 | 5 | 3 | 5 |
| 10 Mar | 394.25 | 13.95 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 401.10 | 13.95 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 405.75 | 13.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 395.75 | 13.95 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Mar | 383.30 | 13.95 | -1.9 | 39.48 | 9 | -1 | 2 |
| 3 Mar | 379.70 | 15.85 | -10.15 | 40.21 | 4 | 2 | 2 |
| 28 Feb | 364.30 | 26 | 0 | 0.17 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 370 expiring on 24APR2025
Delta for 370 PE is -0.17
Historical price for 370 PE is as follows
On 11 Apr PFC was trading at 400.75. The strike last trading price was 3.6, which was -3.1 lower than the previous day. The implied volatity was 50.17, the open interest changed by 91 which increased total open position to 872
On 9 Apr PFC was trading at 393.85. The strike last trading price was 6.05, which was -0.4 lower than the previous day. The implied volatity was 52.37, the open interest changed by 17 which increased total open position to 798
On 8 Apr PFC was trading at 398.55. The strike last trading price was 5.9, which was -3.8 lower than the previous day. The implied volatity was 52.48, the open interest changed by 87 which increased total open position to 783
On 7 Apr PFC was trading at 395.05. The strike last trading price was 9.2, which was 6.15 higher than the previous day. The implied volatity was 61.18, the open interest changed by 145 which increased total open position to 697
On 4 Apr PFC was trading at 406.85. The strike last trading price was 2.95, which was 1.3 higher than the previous day. The implied volatity was 42.60, the open interest changed by 106 which increased total open position to 551
On 3 Apr PFC was trading at 421.35. The strike last trading price was 1.55, which was -0.9 lower than the previous day. The implied volatity was 41.52, the open interest changed by -167 which decreased total open position to 448
On 2 Apr PFC was trading at 415.85. The strike last trading price was 2.45, which was -1.2 lower than the previous day. The implied volatity was 42.82, the open interest changed by 26 which increased total open position to 611
On 1 Apr PFC was trading at 404.70. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 40.29, the open interest changed by 134 which increased total open position to 590
On 28 Mar PFC was trading at 414.25. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 40.69, the open interest changed by 63 which increased total open position to 456
On 27 Mar PFC was trading at 421.00. The strike last trading price was 2.5, which was -0.9 lower than the previous day. The implied volatity was 41.53, the open interest changed by 191 which increased total open position to 393
On 26 Mar PFC was trading at 410.50. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was 38.56, the open interest changed by 74 which increased total open position to 197
On 25 Mar PFC was trading at 419.25. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 40.34, the open interest changed by 8 which increased total open position to 123
On 24 Mar PFC was trading at 425.50. The strike last trading price was 2.6, which was -1.75 lower than the previous day. The implied volatity was 42.47, the open interest changed by 8 which increased total open position to 114
On 21 Mar PFC was trading at 407.80. The strike last trading price was 4.35, which was -0.85 lower than the previous day. The implied volatity was 38.13, the open interest changed by 6 which increased total open position to 107
On 20 Mar PFC was trading at 402.35. The strike last trading price was 5.4, which was 0.25 higher than the previous day. The implied volatity was 37.55, the open interest changed by 17 which increased total open position to 100
On 19 Mar PFC was trading at 403.90. The strike last trading price was 5.2, which was -1.1 lower than the previous day. The implied volatity was 37.21, the open interest changed by 25 which increased total open position to 79
On 18 Mar PFC was trading at 401.90. The strike last trading price was 6.5, which was -3.8 lower than the previous day. The implied volatity was 38.54, the open interest changed by 29 which increased total open position to 54
On 17 Mar PFC was trading at 389.70. The strike last trading price was 10.3, which was -1.25 lower than the previous day. The implied volatity was 41.47, the open interest changed by 9 which increased total open position to 25
On 13 Mar PFC was trading at 388.35. The strike last trading price was 12, which was 0.9 higher than the previous day. The implied volatity was 42.04, the open interest changed by 10 which increased total open position to 15
On 12 Mar PFC was trading at 396.10. The strike last trading price was 11.1, which was 0.9 higher than the previous day. The implied volatity was 44.45, the open interest changed by 0 which decreased total open position to 6
On 11 Mar PFC was trading at 399.40. The strike last trading price was 10.2, which was -3.75 lower than the previous day. The implied volatity was 45.30, the open interest changed by 3 which increased total open position to 5
On 10 Mar PFC was trading at 394.25. The strike last trading price was 13.95, 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 7 Mar PFC was trading at 401.10. The strike last trading price was 13.95, 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 6 Mar PFC was trading at 405.75. The strike last trading price was 13.95, 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 5 Mar PFC was trading at 395.75. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Mar PFC was trading at 383.30. The strike last trading price was 13.95, which was -1.9 lower than the previous day. The implied volatity was 39.48, the open interest changed by -1 which decreased total open position to 2
On 3 Mar PFC was trading at 379.70. The strike last trading price was 15.85, which was -10.15 lower than the previous day. The implied volatity was 40.21, the open interest changed by 2 which increased total open position to 2
On 28 Feb PFC was trading at 364.30. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
