`
Related Pages for PFC
[--[65.84.65.76]--]
PFC
Power Fin Corp Ltd.
399.3 4.25 (1.08%)

Back to Option Chain

Historical option data for PFC

08 Apr 2025 01:02 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
PFC 24APR2025 380 CE
Delta: 0.70
Vega: 0.29
Theta: -0.56
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
8 Apr 399.40 30 1.5 54.41 1,058 5 578
7 Apr 395.05 29.6 -2.35 58.27 4,527 320 571
4 Apr 406.85 33.2 -12.9 33.96 73 7 256
3 Apr 421.35 46.6 6.25 42.61 59 -5 249
2 Apr 415.85 40.2 7.95 33.89 95 8 253
1 Apr 404.70 32.35 -8.3 37.26 158 19 246
28 Mar 414.25 40.95 -6.45 36.71 216 -109 227
27 Mar 421.00 49.2 11.6 43.12 512 128 327
26 Mar 410.50 37.95 -8.85 37.31 108 28 196
25 Mar 419.25 45.65 -8.2 39.99 302 -125 168
24 Mar 425.50 53.85 17 40.97 152 66 294
21 Mar 407.80 37 2 35.05 222 170 230
20 Mar 402.35 35 -0.55 40.76 29 4 60
19 Mar 403.90 35.5 3.55 39.05 42 15 52
18 Mar 401.90 31.45 6.95 34.38 24 15 37
17 Mar 389.70 24.45 -0.05 0.00 0 4 0
13 Mar 388.35 24.45 -11.35 33.62 7 3 21
12 Mar 396.10 35.8 1.9 45.90 1 0 18
11 Mar 399.40 33.9 0 33.30 34 11 19
10 Mar 394.25 33.9 -1.65 43.98 3 0 7
7 Mar 401.10 35.55 4.05 36.28 1 0 7
6 Mar 405.75 31.5 0 0.00 0 2 0
5 Mar 395.75 31.5 5.35 32.87 5 0 5
4 Mar 383.30 26.15 3.05 38.08 2 1 5
3 Mar 379.70 23.1 -41.15 36.11 4 3 3
28 Feb 364.30 64.25 0 2.00 0 0 0
27 Feb 378.10 64.25 0 - 0 0 0
26 Feb 382.20 64.25 0 - 0 0 0
25 Feb 381.95 64.25 0 - 0 0 0
20 Feb 391.70 64.25 0 - 0 0 0
18 Feb 375.50 64.25 0 - 0 0 0
17 Feb 372.35 64.25 0 1.93 0 0 0
13 Feb 384.50 64.25 0 - 0 0 0
12 Feb 373.85 64.25 0 - 0 0 0
11 Feb 375.50 64.25 0 - 0 0 0
10 Feb 396.55 0 0 - 0 0 0
4 Feb 405.10 0 0 - 0 0 0
1 Feb 404.05 0 0 - 0 0 0

For Power Fin Corp Ltd. - strike price 380 expiring on 24APR2025

Delta for 380 CE is 0.70

Historical price for 380 CE is as follows

On 8 Apr PFC was trading at 399.40. The strike last trading price was 30, which was 1.5 higher than the previous day. The implied volatity was 54.41, the open interest changed by 5 which increased total open position to 578


On 7 Apr PFC was trading at 395.05. The strike last trading price was 29.6, which was -2.35 lower than the previous day. The implied volatity was 58.27, the open interest changed by 320 which increased total open position to 571


On 4 Apr PFC was trading at 406.85. The strike last trading price was 33.2, which was -12.9 lower than the previous day. The implied volatity was 33.96, the open interest changed by 7 which increased total open position to 256


On 3 Apr PFC was trading at 421.35. The strike last trading price was 46.6, which was 6.25 higher than the previous day. The implied volatity was 42.61, the open interest changed by -5 which decreased total open position to 249


On 2 Apr PFC was trading at 415.85. The strike last trading price was 40.2, which was 7.95 higher than the previous day. The implied volatity was 33.89, the open interest changed by 8 which increased total open position to 253


On 1 Apr PFC was trading at 404.70. The strike last trading price was 32.35, which was -8.3 lower than the previous day. The implied volatity was 37.26, the open interest changed by 19 which increased total open position to 246


On 28 Mar PFC was trading at 414.25. The strike last trading price was 40.95, which was -6.45 lower than the previous day. The implied volatity was 36.71, the open interest changed by -109 which decreased total open position to 227


On 27 Mar PFC was trading at 421.00. The strike last trading price was 49.2, which was 11.6 higher than the previous day. The implied volatity was 43.12, the open interest changed by 128 which increased total open position to 327


On 26 Mar PFC was trading at 410.50. The strike last trading price was 37.95, which was -8.85 lower than the previous day. The implied volatity was 37.31, the open interest changed by 28 which increased total open position to 196


On 25 Mar PFC was trading at 419.25. The strike last trading price was 45.65, which was -8.2 lower than the previous day. The implied volatity was 39.99, the open interest changed by -125 which decreased total open position to 168


On 24 Mar PFC was trading at 425.50. The strike last trading price was 53.85, which was 17 higher than the previous day. The implied volatity was 40.97, the open interest changed by 66 which increased total open position to 294


On 21 Mar PFC was trading at 407.80. The strike last trading price was 37, which was 2 higher than the previous day. The implied volatity was 35.05, the open interest changed by 170 which increased total open position to 230


On 20 Mar PFC was trading at 402.35. The strike last trading price was 35, which was -0.55 lower than the previous day. The implied volatity was 40.76, the open interest changed by 4 which increased total open position to 60


On 19 Mar PFC was trading at 403.90. The strike last trading price was 35.5, which was 3.55 higher than the previous day. The implied volatity was 39.05, the open interest changed by 15 which increased total open position to 52


On 18 Mar PFC was trading at 401.90. The strike last trading price was 31.45, which was 6.95 higher than the previous day. The implied volatity was 34.38, the open interest changed by 15 which increased total open position to 37


On 17 Mar PFC was trading at 389.70. The strike last trading price was 24.45, which was -0.05 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 13 Mar PFC was trading at 388.35. The strike last trading price was 24.45, which was -11.35 lower than the previous day. The implied volatity was 33.62, the open interest changed by 3 which increased total open position to 21


On 12 Mar PFC was trading at 396.10. The strike last trading price was 35.8, which was 1.9 higher than the previous day. The implied volatity was 45.90, the open interest changed by 0 which decreased total open position to 18


On 11 Mar PFC was trading at 399.40. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 33.30, the open interest changed by 11 which increased total open position to 19


On 10 Mar PFC was trading at 394.25. The strike last trading price was 33.9, which was -1.65 lower than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 7


On 7 Mar PFC was trading at 401.10. The strike last trading price was 35.55, which was 4.05 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 7


On 6 Mar PFC was trading at 405.75. The strike last trading price was 31.5, 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 5 Mar PFC was trading at 395.75. The strike last trading price was 31.5, which was 5.35 higher than the previous day. The implied volatity was 32.87, 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 26.15, which was 3.05 higher than the previous day. The implied volatity was 38.08, the open interest changed by 1 which increased total open position to 5


On 3 Mar PFC was trading at 379.70. The strike last trading price was 23.1, which was -41.15 lower than the previous day. The implied volatity was 36.11, the open interest changed by 3 which increased total open position to 3


On 28 Feb PFC was trading at 364.30. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 2.00, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, which was 0 lower than the previous day. The implied volatity was 1.93, 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 64.25, 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 64.25, 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 64.25, 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 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


On 4 Feb PFC was trading at 405.10. 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


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 380 PE
Delta: -0.30
Vega: 0.29
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
8 Apr 399.40 9.15 -3.35 54.20 1,439 -144 1,079
7 Apr 395.05 12 7.15 58.96 5,638 227 1,223
4 Apr 406.85 4.55 2 41.32 1,710 52 997
3 Apr 421.35 2.45 -1.2 40.11 1,384 116 945
2 Apr 415.85 3.6 -1.8 40.98 1,131 4 828
1 Apr 404.70 5.25 1 38.89 1,599 180 826
28 Mar 414.25 4.2 0.75 38.67 971 38 646
27 Mar 421.00 3.35 -1.6 39.07 652 58 607
26 Mar 410.50 5 0.8 37.33 328 90 549
25 Mar 419.25 4.35 0.7 39.35 248 61 459
24 Mar 425.50 3.55 -2.65 40.65 509 -16 398
21 Mar 407.80 6.1 -1.25 36.76 259 13 413
20 Mar 402.35 7.4 0.6 35.96 196 104 401
19 Mar 403.90 7 -1.85 35.32 117 56 295
18 Mar 401.90 9 -5 37.62 201 74 238
17 Mar 389.70 14 -1.75 41.41 27 13 163
13 Mar 388.35 15.4 2.3 40.94 49 22 150
12 Mar 396.10 13.1 0.25 41.35 55 19 128
11 Mar 399.40 12.4 -1.7 43.07 45 12 109
10 Mar 394.25 14.1 1.85 40.96 22 0 97
7 Mar 401.10 12.25 1.05 40.61 75 54 97
6 Mar 405.75 11.2 -2.5 40.59 32 19 42
5 Mar 395.75 13.7 -7.05 40.24 27 16 22
4 Mar 383.30 20.75 -3.5 44.04 8 6 6
3 Mar 379.70 24.25 0 1.35 0 0 0
28 Feb 364.30 24.25 0 - 0 0 0
27 Feb 378.10 24.25 0 0.65 0 0 0
26 Feb 382.20 24.25 0 1.68 0 0 0
25 Feb 381.95 24.25 0 1.68 0 0 0
20 Feb 391.70 24.25 0 3.38 0 0 0
18 Feb 375.50 24.25 0 - 0 0 0
17 Feb 372.35 24.25 0 - 0 0 0
13 Feb 384.50 24.25 0 2.18 0 0 0
12 Feb 373.85 24.25 0 - 0 0 0
11 Feb 375.50 24.25 0 0.52 0 0 0
10 Feb 396.55 24.25 0 4.25 0 0 0
4 Feb 405.10 24.25 0 5.18 0 0 0
1 Feb 404.05 24.25 0 5.50 0 0 0

For Power Fin Corp Ltd. - strike price 380 expiring on 24APR2025

Delta for 380 PE is -0.30

Historical price for 380 PE is as follows

On 8 Apr PFC was trading at 399.40. The strike last trading price was 9.15, which was -3.35 lower than the previous day. The implied volatity was 54.20, the open interest changed by -144 which decreased total open position to 1079


On 7 Apr PFC was trading at 395.05. The strike last trading price was 12, which was 7.15 higher than the previous day. The implied volatity was 58.96, the open interest changed by 227 which increased total open position to 1223


On 4 Apr PFC was trading at 406.85. The strike last trading price was 4.55, which was 2 higher than the previous day. The implied volatity was 41.32, the open interest changed by 52 which increased total open position to 997


On 3 Apr PFC was trading at 421.35. The strike last trading price was 2.45, which was -1.2 lower than the previous day. The implied volatity was 40.11, the open interest changed by 116 which increased total open position to 945


On 2 Apr PFC was trading at 415.85. The strike last trading price was 3.6, which was -1.8 lower than the previous day. The implied volatity was 40.98, the open interest changed by 4 which increased total open position to 828


On 1 Apr PFC was trading at 404.70. The strike last trading price was 5.25, which was 1 higher than the previous day. The implied volatity was 38.89, the open interest changed by 180 which increased total open position to 826


On 28 Mar PFC was trading at 414.25. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 38.67, the open interest changed by 38 which increased total open position to 646


On 27 Mar PFC was trading at 421.00. The strike last trading price was 3.35, which was -1.6 lower than the previous day. The implied volatity was 39.07, the open interest changed by 58 which increased total open position to 607


On 26 Mar PFC was trading at 410.50. The strike last trading price was 5, which was 0.8 higher than the previous day. The implied volatity was 37.33, the open interest changed by 90 which increased total open position to 549


On 25 Mar PFC was trading at 419.25. The strike last trading price was 4.35, which was 0.7 higher than the previous day. The implied volatity was 39.35, the open interest changed by 61 which increased total open position to 459


On 24 Mar PFC was trading at 425.50. The strike last trading price was 3.55, which was -2.65 lower than the previous day. The implied volatity was 40.65, the open interest changed by -16 which decreased total open position to 398


On 21 Mar PFC was trading at 407.80. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was 36.76, the open interest changed by 13 which increased total open position to 413


On 20 Mar PFC was trading at 402.35. The strike last trading price was 7.4, which was 0.6 higher than the previous day. The implied volatity was 35.96, the open interest changed by 104 which increased total open position to 401


On 19 Mar PFC was trading at 403.90. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 35.32, the open interest changed by 56 which increased total open position to 295


On 18 Mar PFC was trading at 401.90. The strike last trading price was 9, which was -5 lower than the previous day. The implied volatity was 37.62, the open interest changed by 74 which increased total open position to 238


On 17 Mar PFC was trading at 389.70. The strike last trading price was 14, which was -1.75 lower than the previous day. The implied volatity was 41.41, the open interest changed by 13 which increased total open position to 163


On 13 Mar PFC was trading at 388.35. The strike last trading price was 15.4, which was 2.3 higher than the previous day. The implied volatity was 40.94, the open interest changed by 22 which increased total open position to 150


On 12 Mar PFC was trading at 396.10. The strike last trading price was 13.1, which was 0.25 higher than the previous day. The implied volatity was 41.35, the open interest changed by 19 which increased total open position to 128


On 11 Mar PFC was trading at 399.40. The strike last trading price was 12.4, which was -1.7 lower than the previous day. The implied volatity was 43.07, the open interest changed by 12 which increased total open position to 109


On 10 Mar PFC was trading at 394.25. The strike last trading price was 14.1, which was 1.85 higher than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 97


On 7 Mar PFC was trading at 401.10. The strike last trading price was 12.25, which was 1.05 higher than the previous day. The implied volatity was 40.61, the open interest changed by 54 which increased total open position to 97


On 6 Mar PFC was trading at 405.75. The strike last trading price was 11.2, which was -2.5 lower than the previous day. The implied volatity was 40.59, the open interest changed by 19 which increased total open position to 42


On 5 Mar PFC was trading at 395.75. The strike last trading price was 13.7, which was -7.05 lower than the previous day. The implied volatity was 40.24, the open interest changed by 16 which increased total open position to 22


On 4 Mar PFC was trading at 383.30. The strike last trading price was 20.75, which was -3.5 lower than the previous day. The implied volatity was 44.04, the open interest changed by 6 which increased total open position to 6


On 3 Mar PFC was trading at 379.70. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 1.35, 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 24.25, 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 24.25, which was 0 lower than the previous day. The implied volatity was 0.65, 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 24.25, which was 0 lower than the previous day. The implied volatity was 1.68, 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 24.25, which was 0 lower than the previous day. The implied volatity was 1.68, 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 24.25, which was 0 lower than the previous day. The implied volatity was 3.38, 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 24.25, 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 24.25, 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 24.25, which was 0 lower than the previous day. The implied volatity was 2.18, 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 24.25, 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 24.25, which was 0 lower than the previous day. The implied volatity was 0.52, 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 24.25, which was 0 lower than the previous day. The implied volatity was 4.25, 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 24.25, which was 0 lower than the previous day. The implied volatity was 5.18, 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 24.25, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0