PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:02 PM IST
| PFC 24APR2025 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.32
Theta: -0.58
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 399.40 | 23.1 | 0.9 | 52.22 | 904 | -3 | 409 | |||
| 7 Apr | 395.05 | 23.45 | -1.25 | 57.10 | 3,539 | 156 | 413 | |||
| 4 Apr | 406.85 | 25.7 | -11.65 | 34.77 | 205 | 9 | 256 | |||
| 3 Apr | 421.35 | 37.45 | 5.3 | 38.62 | 81 | -3 | 247 | |||
| 2 Apr | 415.85 | 32.15 | 7.15 | 34.62 | 203 | 33 | 250 | |||
|
|
||||||||||
| 1 Apr | 404.70 | 24.9 | -7.95 | 36.26 | 221 | 20 | 217 | |||
| 28 Mar | 414.25 | 33 | -5.9 | 36.01 | 157 | 43 | 197 | |||
| 27 Mar | 421.00 | 39.7 | 9.55 | 37.78 | 145 | 23 | 156 | |||
| 26 Mar | 410.50 | 30.2 | -11.7 | 36.03 | 75 | 27 | 132 | |||
| 25 Mar | 419.25 | 41.9 | -2.55 | 50.09 | 32 | 2 | 106 | |||
| 24 Mar | 425.50 | 44.5 | 14.5 | 36.87 | 46 | -3 | 104 | |||
| 21 Mar | 407.80 | 30 | 3.1 | 35.46 | 20 | 2 | 107 | |||
| 20 Mar | 402.35 | 26.9 | -0.75 | 36.90 | 32 | 7 | 104 | |||
| 19 Mar | 403.90 | 27.35 | 2.95 | 35.41 | 26 | -5 | 97 | |||
| 18 Mar | 401.90 | 24.3 | 5.15 | 32.87 | 50 | 6 | 97 | |||
| 17 Mar | 389.70 | 19.35 | -0.1 | 34.00 | 47 | 27 | 91 | |||
| 13 Mar | 388.35 | 19.7 | -2.4 | 34.89 | 54 | 37 | 64 | |||
| 12 Mar | 396.10 | 22.1 | -3.75 | 30.43 | 29 | 18 | 20 | |||
| 11 Mar | 399.40 | 25.85 | -8.65 | 30.27 | 1 | 0 | 2 | |||
| 10 Mar | 394.25 | 34.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 7 Mar | 401.10 | 34.5 | 2.6 | 45.75 | 1 | 0 | 3 | |||
| 6 Mar | 405.75 | 31.9 | 4.2 | 35.43 | 1 | 0 | 2 | |||
| 5 Mar | 395.75 | 27.7 | -1.2 | 37.03 | 3 | 2 | 2 | |||
| 4 Mar | 383.30 | 28.9 | 0 | 0.31 | 0 | 0 | 0 | |||
| 3 Mar | 379.70 | 28.9 | 0 | 1.15 | 0 | 0 | 0 | |||
| 28 Feb | 364.30 | 28.9 | 0 | 3.84 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 390 expiring on 24APR2025
Delta for 390 CE is 0.62
Historical price for 390 CE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 23.1, which was 0.9 higher than the previous day. The implied volatity was 52.22, the open interest changed by -3 which decreased total open position to 409
On 7 Apr PFC was trading at 395.05. The strike last trading price was 23.45, which was -1.25 lower than the previous day. The implied volatity was 57.10, the open interest changed by 156 which increased total open position to 413
On 4 Apr PFC was trading at 406.85. The strike last trading price was 25.7, which was -11.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 9 which increased total open position to 256
On 3 Apr PFC was trading at 421.35. The strike last trading price was 37.45, which was 5.3 higher than the previous day. The implied volatity was 38.62, the open interest changed by -3 which decreased total open position to 247
On 2 Apr PFC was trading at 415.85. The strike last trading price was 32.15, which was 7.15 higher than the previous day. The implied volatity was 34.62, the open interest changed by 33 which increased total open position to 250
On 1 Apr PFC was trading at 404.70. The strike last trading price was 24.9, which was -7.95 lower than the previous day. The implied volatity was 36.26, the open interest changed by 20 which increased total open position to 217
On 28 Mar PFC was trading at 414.25. The strike last trading price was 33, which was -5.9 lower than the previous day. The implied volatity was 36.01, the open interest changed by 43 which increased total open position to 197
On 27 Mar PFC was trading at 421.00. The strike last trading price was 39.7, which was 9.55 higher than the previous day. The implied volatity was 37.78, the open interest changed by 23 which increased total open position to 156
On 26 Mar PFC was trading at 410.50. The strike last trading price was 30.2, which was -11.7 lower than the previous day. The implied volatity was 36.03, the open interest changed by 27 which increased total open position to 132
On 25 Mar PFC was trading at 419.25. The strike last trading price was 41.9, which was -2.55 lower than the previous day. The implied volatity was 50.09, the open interest changed by 2 which increased total open position to 106
On 24 Mar PFC was trading at 425.50. The strike last trading price was 44.5, which was 14.5 higher than the previous day. The implied volatity was 36.87, the open interest changed by -3 which decreased total open position to 104
On 21 Mar PFC was trading at 407.80. The strike last trading price was 30, which was 3.1 higher than the previous day. The implied volatity was 35.46, the open interest changed by 2 which increased total open position to 107
On 20 Mar PFC was trading at 402.35. The strike last trading price was 26.9, which was -0.75 lower than the previous day. The implied volatity was 36.90, the open interest changed by 7 which increased total open position to 104
On 19 Mar PFC was trading at 403.90. The strike last trading price was 27.35, which was 2.95 higher than the previous day. The implied volatity was 35.41, the open interest changed by -5 which decreased total open position to 97
On 18 Mar PFC was trading at 401.90. The strike last trading price was 24.3, which was 5.15 higher than the previous day. The implied volatity was 32.87, the open interest changed by 6 which increased total open position to 97
On 17 Mar PFC was trading at 389.70. The strike last trading price was 19.35, which was -0.1 lower than the previous day. The implied volatity was 34.00, the open interest changed by 27 which increased total open position to 91
On 13 Mar PFC was trading at 388.35. The strike last trading price was 19.7, which was -2.4 lower than the previous day. The implied volatity was 34.89, the open interest changed by 37 which increased total open position to 64
On 12 Mar PFC was trading at 396.10. The strike last trading price was 22.1, which was -3.75 lower than the previous day. The implied volatity was 30.43, the open interest changed by 18 which increased total open position to 20
On 11 Mar PFC was trading at 399.40. The strike last trading price was 25.85, which was -8.65 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 2
On 10 Mar PFC was trading at 394.25. The strike last trading price was 34.5, 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 7 Mar PFC was trading at 401.10. The strike last trading price was 34.5, which was 2.6 higher than the previous day. The implied volatity was 45.75, the open interest changed by 0 which decreased total open position to 3
On 6 Mar PFC was trading at 405.75. The strike last trading price was 31.9, which was 4.2 higher than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 2
On 5 Mar PFC was trading at 395.75. The strike last trading price was 27.7, which was -1.2 lower than the previous day. The implied volatity was 37.03, the open interest changed by 2 which increased total open position to 2
On 4 Mar PFC was trading at 383.30. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 0.31, 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 28.9, which was 0 lower than the previous day. The implied volatity was 1.15, 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 28.9, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.32
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.40 | 12.5 | -3.95 | 52.70 | 1,802 | 15 | 1,380 |
| 7 Apr | 395.05 | 15.9 | 8.5 | 58.04 | 2,282 | -101 | 1,367 |
| 4 Apr | 406.85 | 6.95 | 3.15 | 40.47 | 2,167 | 22 | 1,471 |
| 3 Apr | 421.35 | 3.75 | -1.65 | 38.57 | 1,388 | 50 | 1,450 |
| 2 Apr | 415.85 | 5.35 | -2.65 | 39.58 | 923 | 113 | 1,407 |
| 1 Apr | 404.70 | 7.9 | 1.8 | 38.10 | 1,510 | 75 | 1,296 |
| 28 Mar | 414.25 | 6.15 | 1.2 | 37.54 | 1,575 | -61 | 1,221 |
| 27 Mar | 421.00 | 4.8 | -2.55 | 37.56 | 2,005 | 911 | 1,288 |
| 26 Mar | 410.50 | 7.4 | 1.35 | 36.65 | 350 | 77 | 377 |
| 25 Mar | 419.25 | 6.2 | 1 | 38.20 | 261 | 43 | 298 |
| 24 Mar | 425.50 | 5 | -3.6 | 39.39 | 477 | 8 | 251 |
| 21 Mar | 407.80 | 8.7 | -1.6 | 36.04 | 161 | 64 | 243 |
| 20 Mar | 402.35 | 10.4 | 0.65 | 35.19 | 75 | 21 | 180 |
| 19 Mar | 403.90 | 10.35 | -2.3 | 35.58 | 117 | 44 | 158 |
| 18 Mar | 401.90 | 12.95 | -6.25 | 38.32 | 86 | 10 | 100 |
| 17 Mar | 389.70 | 19.05 | -1.5 | 42.54 | 40 | 19 | 90 |
| 13 Mar | 388.35 | 20.65 | 3.4 | 42.10 | 72 | 36 | 71 |
| 12 Mar | 396.10 | 17.25 | 0.2 | 41.41 | 48 | 15 | 36 |
| 11 Mar | 399.40 | 17.05 | -0.5 | 44.65 | 6 | 1 | 21 |
| 10 Mar | 394.25 | 17.55 | 0 | 0.00 | 0 | 5 | 0 |
| 7 Mar | 401.10 | 17.55 | 2.55 | 43.29 | 10 | 5 | 20 |
| 6 Mar | 405.75 | 15 | -4 | 41.00 | 16 | 14 | 15 |
| 5 Mar | 395.75 | 19 | -17.55 | 42.37 | 3 | 0 | 0 |
| 4 Mar | 383.30 | 36.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 379.70 | 36.55 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 364.30 | 36.55 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 390 expiring on 24APR2025
Delta for 390 PE is -0.38
Historical price for 390 PE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 12.5, which was -3.95 lower than the previous day. The implied volatity was 52.70, the open interest changed by 15 which increased total open position to 1380
On 7 Apr PFC was trading at 395.05. The strike last trading price was 15.9, which was 8.5 higher than the previous day. The implied volatity was 58.04, the open interest changed by -101 which decreased total open position to 1367
On 4 Apr PFC was trading at 406.85. The strike last trading price was 6.95, which was 3.15 higher than the previous day. The implied volatity was 40.47, the open interest changed by 22 which increased total open position to 1471
On 3 Apr PFC was trading at 421.35. The strike last trading price was 3.75, which was -1.65 lower than the previous day. The implied volatity was 38.57, the open interest changed by 50 which increased total open position to 1450
On 2 Apr PFC was trading at 415.85. The strike last trading price was 5.35, which was -2.65 lower than the previous day. The implied volatity was 39.58, the open interest changed by 113 which increased total open position to 1407
On 1 Apr PFC was trading at 404.70. The strike last trading price was 7.9, which was 1.8 higher than the previous day. The implied volatity was 38.10, the open interest changed by 75 which increased total open position to 1296
On 28 Mar PFC was trading at 414.25. The strike last trading price was 6.15, which was 1.2 higher than the previous day. The implied volatity was 37.54, the open interest changed by -61 which decreased total open position to 1221
On 27 Mar PFC was trading at 421.00. The strike last trading price was 4.8, which was -2.55 lower than the previous day. The implied volatity was 37.56, the open interest changed by 911 which increased total open position to 1288
On 26 Mar PFC was trading at 410.50. The strike last trading price was 7.4, which was 1.35 higher than the previous day. The implied volatity was 36.65, the open interest changed by 77 which increased total open position to 377
On 25 Mar PFC was trading at 419.25. The strike last trading price was 6.2, which was 1 higher than the previous day. The implied volatity was 38.20, the open interest changed by 43 which increased total open position to 298
On 24 Mar PFC was trading at 425.50. The strike last trading price was 5, which was -3.6 lower than the previous day. The implied volatity was 39.39, the open interest changed by 8 which increased total open position to 251
On 21 Mar PFC was trading at 407.80. The strike last trading price was 8.7, which was -1.6 lower than the previous day. The implied volatity was 36.04, the open interest changed by 64 which increased total open position to 243
On 20 Mar PFC was trading at 402.35. The strike last trading price was 10.4, which was 0.65 higher than the previous day. The implied volatity was 35.19, the open interest changed by 21 which increased total open position to 180
On 19 Mar PFC was trading at 403.90. The strike last trading price was 10.35, which was -2.3 lower than the previous day. The implied volatity was 35.58, the open interest changed by 44 which increased total open position to 158
On 18 Mar PFC was trading at 401.90. The strike last trading price was 12.95, which was -6.25 lower than the previous day. The implied volatity was 38.32, the open interest changed by 10 which increased total open position to 100
On 17 Mar PFC was trading at 389.70. The strike last trading price was 19.05, which was -1.5 lower than the previous day. The implied volatity was 42.54, the open interest changed by 19 which increased total open position to 90
On 13 Mar PFC was trading at 388.35. The strike last trading price was 20.65, which was 3.4 higher than the previous day. The implied volatity was 42.10, the open interest changed by 36 which increased total open position to 71
On 12 Mar PFC was trading at 396.10. The strike last trading price was 17.25, which was 0.2 higher than the previous day. The implied volatity was 41.41, the open interest changed by 15 which increased total open position to 36
On 11 Mar PFC was trading at 399.40. The strike last trading price was 17.05, which was -0.5 lower than the previous day. The implied volatity was 44.65, the open interest changed by 1 which increased total open position to 21
On 10 Mar PFC was trading at 394.25. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Mar PFC was trading at 401.10. The strike last trading price was 17.55, which was 2.55 higher than the previous day. The implied volatity was 43.29, the open interest changed by 5 which increased total open position to 20
On 6 Mar PFC was trading at 405.75. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was 41.00, the open interest changed by 14 which increased total open position to 15
On 5 Mar PFC was trading at 395.75. The strike last trading price was 19, which was -17.55 lower than the previous day. The implied volatity was 42.37, 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 36.55, 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 36.55, 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 36.55, 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
