PFC
Power Fin Corp Ltd.
Historical option data for PFC
24 Apr 2026 01:30 PM IST
| PFC 28-Apr-2026 (4d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.03
Gamma: 0.00082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 467.60 | 64.7 | -4.299999999999997 | 60.19 | 25 | -10 | 1,341 | |||||||||
| 23 Apr | 469.80 | 69.2 | -1.3999999999999915 | 57.23 | 130 | -99 | 1,352 | |||||||||
| 22 Apr | 470.30 | 70.7 | 0.7000000000000028 | 55.89 | 55 | -45 | 1,453 | |||||||||
| 21 Apr | 471.10 | 70 | -3.299999999999997 | 58.65 | 7 | -1 | 1,503 | |||||||||
| 20 Apr | 472.85 | 73.3 | 6.75 | 59.26 | 45 | -13 | 1,505 | |||||||||
| 17 Apr | 464.85 | 67 | 8.100000000000001 | 62.28 | 59 | -17 | 1,527 | |||||||||
| 16 Apr | 458.90 | 60.05 | 14 | 47.79 | 278 | -57 | 1,544 | |||||||||
| 15 Apr | 444.75 | 45.65 | 9.149999999999999 | 43.33 | 178 | -56 | 1,602 | |||||||||
| 13 Apr | 433.55 | 36.5 | -1.8500000000000014 | 37.71 | 237 | -2 | 1,660 | |||||||||
| 10 Apr | 434.90 | 38.55 | 4.799999999999997 | 36.1 | 362 | -67 | 1,663 | |||||||||
| 9 Apr | 428.05 | 33.45 | 7.55 | 38.67 | 907 | -67 | 1,730 | |||||||||
| 8 Apr | 417.65 | 26.3 | 6.1 | 35.7 | 965 | -163 | 1,809 | |||||||||
| 7 Apr | 407.40 | 19.05 | -0.65 | 37.87 | 836 | -62 | 1,976 | |||||||||
| 6 Apr | 405.90 | 19.6 | 1.9 | 37.88 | 1,717 | -128 | 2,041 | |||||||||
| 2 Apr | 402.25 | 17.5 | 2.95 | 35.57 | 3,777 | 27 | 2,169 | |||||||||
| 1 Apr | 397.70 | 14.1 | 4.8 | 32.02 | 2,997 | 80 | 2,140 | |||||||||
| 30 Mar | 379.50 | 9.35 | -7.55 | 38.05 | 2,347 | 391 | 2,057 | |||||||||
| 27 Mar | 396.00 | 16.8 | -3.7 | 36.39 | 1,647 | 234 | 1,663 | |||||||||
| 25 Mar | 403.45 | 20.05 | 0.4 | 34.12 | 720 | 190 | 1,429 | |||||||||
| 24 Mar | 398.75 | 19.6 | -0.55 | 36.99 | 979 | 129 | 1,239 | |||||||||
| 23 Mar | 398.00 | 19.5 | -6.5 | 37.69 | 1,346 | 151 | 1,107 | |||||||||
| 20 Mar | 412.85 | 25.8 | -1.25 | 31.52 | 322 | 7 | 955 | |||||||||
| 19 Mar | 411.85 | 27 | -13.25 | 30.45 | 548 | 387 | 948 | |||||||||
| 18 Mar | 432.25 | 40.4 | 10.8 | 28.41 | 831 | 244 | 562 | |||||||||
| 17 Mar | 418.05 | 29.85 | 6.4 | 30.35 | 493 | -4 | 319 | |||||||||
| 16 Mar | 406.25 | 23.35 | -0.65 | 33.05 | 269 | 122 | 300 | |||||||||
| 13 Mar | 405.60 | 24 | -6.3 | 33.23 | 82 | 35 | 178 | |||||||||
| 12 Mar | 415.90 | 30.3 | 6.1 | 31.06 | 95 | 9 | 142 | |||||||||
| 11 Mar | 406.90 | 24.2 | -2.8 | 29.81 | 18 | 1 | 134 | |||||||||
| 10 Mar | 412.15 | 27.75 | 9.85 | 28.24 | 243 | -41 | 133 | |||||||||
| 9 Mar | 392.80 | 17.8 | -8.2 | 31.07 | 110 | 32 | 175 | |||||||||
| 6 Mar | 407.85 | 26 | -3.2 | 30.74 | 55 | 16 | 139 | |||||||||
| 5 Mar | 413.65 | 29.7 | 10.15 | 27.37 | 237 | -161 | 124 | |||||||||
| 4 Mar | 396.55 | 19.3 | -5.7 | 33.91 | 116 | 71 | 285 | |||||||||
| 2 Mar | 406.20 | 25 | -6.65 | 29.39 | 87 | 63 | 215 | |||||||||
| 27 Feb | 413.80 | 31.65 | -2.35 | 32.22 | 34 | 10 | 140 | |||||||||
| 26 Feb | 420.60 | 34 | -1.15 | 24.83 | 66 | 63 | 127 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 423.60 | 35.15 | 18.45 | 24.01 | 88 | 58 | 58 | |||||||||
| 24 Feb | 419.40 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 411.80 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 410.10 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 409.55 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 420.45 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 416.95 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 411.80 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 400.55 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 410.55 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 415.85 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 413.25 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 415.20 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 419.20 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 415.00 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 414.60 | 16.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 392.60 | 16.7 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 2 Feb | 385.65 | 16.7 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 1 Feb | 381.50 | 16.7 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 30 Jan | 379.35 | 16.7 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 29 Jan | 386.80 | 16.7 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 400 expiring on 28APR2026
Delta for 400 CE is 0.99
Historical price for 400 CE is as follows
On 24 Apr PFC was trading at 467.60. The strike last trading price was 64.7, which was -4.299999999999997 lower than the previous day. The implied volatity was 60.19, the open interest changed by -10 which decreased total open position to 1341
On 23 Apr PFC was trading at 469.80. The strike last trading price was 69.2, which was -1.3999999999999915 lower than the previous day. The implied volatity was 57.23, the open interest changed by -99 which decreased total open position to 1352
On 22 Apr PFC was trading at 470.30. The strike last trading price was 70.7, which was 0.7000000000000028 higher than the previous day. The implied volatity was 55.89, the open interest changed by -45 which decreased total open position to 1453
On 21 Apr PFC was trading at 471.10. The strike last trading price was 70, which was -3.299999999999997 lower than the previous day. The implied volatity was 58.65, the open interest changed by -1 which decreased total open position to 1503
On 20 Apr PFC was trading at 472.85. The strike last trading price was 73.3, which was 6.75 higher than the previous day. The implied volatity was 59.26, the open interest changed by -13 which decreased total open position to 1505
On 17 Apr PFC was trading at 464.85. The strike last trading price was 67, which was 8.100000000000001 higher than the previous day. The implied volatity was 62.28, the open interest changed by -17 which decreased total open position to 1527
On 16 Apr PFC was trading at 458.90. The strike last trading price was 60.05, which was 14 higher than the previous day. The implied volatity was 47.79, the open interest changed by -57 which decreased total open position to 1544
On 15 Apr PFC was trading at 444.75. The strike last trading price was 45.65, which was 9.149999999999999 higher than the previous day. The implied volatity was 43.33, the open interest changed by -56 which decreased total open position to 1602
On 13 Apr PFC was trading at 433.55. The strike last trading price was 36.5, which was -1.8500000000000014 lower than the previous day. The implied volatity was 37.71, the open interest changed by -2 which decreased total open position to 1660
On 10 Apr PFC was trading at 434.90. The strike last trading price was 38.55, which was 4.799999999999997 higher than the previous day. The implied volatity was 36.1, the open interest changed by -67 which decreased total open position to 1663
On 9 Apr PFC was trading at 428.05. The strike last trading price was 33.45, which was 7.55 higher than the previous day. The implied volatity was 38.67, the open interest changed by -67 which decreased total open position to 1730
On 8 Apr PFC was trading at 417.65. The strike last trading price was 26.3, which was 6.1 higher than the previous day. The implied volatity was 35.7, the open interest changed by -163 which decreased total open position to 1809
On 7 Apr PFC was trading at 407.40. The strike last trading price was 19.05, which was -0.65 lower than the previous day. The implied volatity was 37.87, the open interest changed by -62 which decreased total open position to 1976
On 6 Apr PFC was trading at 405.90. The strike last trading price was 19.6, which was 1.9 higher than the previous day. The implied volatity was 37.88, the open interest changed by -128 which decreased total open position to 2041
On 2 Apr PFC was trading at 402.25. The strike last trading price was 17.5, which was 2.95 higher than the previous day. The implied volatity was 35.57, the open interest changed by 27 which increased total open position to 2169
On 1 Apr PFC was trading at 397.70. The strike last trading price was 14.1, which was 4.8 higher than the previous day. The implied volatity was 32.02, the open interest changed by 80 which increased total open position to 2140
On 30 Mar PFC was trading at 379.50. The strike last trading price was 9.35, which was -7.55 lower than the previous day. The implied volatity was 38.05, the open interest changed by 391 which increased total open position to 2057
On 27 Mar PFC was trading at 396.00. The strike last trading price was 16.8, which was -3.7 lower than the previous day. The implied volatity was 36.39, the open interest changed by 234 which increased total open position to 1663
On 25 Mar PFC was trading at 403.45. The strike last trading price was 20.05, which was 0.4 higher than the previous day. The implied volatity was 34.12, the open interest changed by 190 which increased total open position to 1429
On 24 Mar PFC was trading at 398.75. The strike last trading price was 19.6, which was -0.55 lower than the previous day. The implied volatity was 36.99, the open interest changed by 129 which increased total open position to 1239
On 23 Mar PFC was trading at 398.00. The strike last trading price was 19.5, which was -6.5 lower than the previous day. The implied volatity was 37.69, the open interest changed by 151 which increased total open position to 1107
On 20 Mar PFC was trading at 412.85. The strike last trading price was 25.8, which was -1.25 lower than the previous day. The implied volatity was 31.52, the open interest changed by 7 which increased total open position to 955
On 19 Mar PFC was trading at 411.85. The strike last trading price was 27, which was -13.25 lower than the previous day. The implied volatity was 30.45, the open interest changed by 387 which increased total open position to 948
On 18 Mar PFC was trading at 432.25. The strike last trading price was 40.4, which was 10.8 higher than the previous day. The implied volatity was 28.41, the open interest changed by 244 which increased total open position to 562
On 17 Mar PFC was trading at 418.05. The strike last trading price was 29.85, which was 6.4 higher than the previous day. The implied volatity was 30.35, the open interest changed by -4 which decreased total open position to 319
On 16 Mar PFC was trading at 406.25. The strike last trading price was 23.35, which was -0.65 lower than the previous day. The implied volatity was 33.05, the open interest changed by 122 which increased total open position to 300
On 13 Mar PFC was trading at 405.60. The strike last trading price was 24, which was -6.3 lower than the previous day. The implied volatity was 33.23, the open interest changed by 35 which increased total open position to 178
On 12 Mar PFC was trading at 415.90. The strike last trading price was 30.3, which was 6.1 higher than the previous day. The implied volatity was 31.06, the open interest changed by 9 which increased total open position to 142
On 11 Mar PFC was trading at 406.90. The strike last trading price was 24.2, which was -2.8 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 134
On 10 Mar PFC was trading at 412.15. The strike last trading price was 27.75, which was 9.85 higher than the previous day. The implied volatity was 28.24, the open interest changed by -41 which decreased total open position to 133
On 9 Mar PFC was trading at 392.80. The strike last trading price was 17.8, which was -8.2 lower than the previous day. The implied volatity was 31.07, the open interest changed by 32 which increased total open position to 175
On 6 Mar PFC was trading at 407.85. The strike last trading price was 26, which was -3.2 lower than the previous day. The implied volatity was 30.74, the open interest changed by 16 which increased total open position to 139
On 5 Mar PFC was trading at 413.65. The strike last trading price was 29.7, which was 10.15 higher than the previous day. The implied volatity was 27.37, the open interest changed by -161 which decreased total open position to 124
On 4 Mar PFC was trading at 396.55. The strike last trading price was 19.3, which was -5.7 lower than the previous day. The implied volatity was 33.91, the open interest changed by 71 which increased total open position to 285
On 2 Mar PFC was trading at 406.20. The strike last trading price was 25, which was -6.65 lower than the previous day. The implied volatity was 29.39, the open interest changed by 63 which increased total open position to 215
On 27 Feb PFC was trading at 413.80. The strike last trading price was 31.65, which was -2.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by 10 which increased total open position to 140
On 26 Feb PFC was trading at 420.60. The strike last trading price was 34, which was -1.15 lower than the previous day. The implied volatity was 24.83, the open interest changed by 63 which increased total open position to 127
On 25 Feb PFC was trading at 423.60. The strike last trading price was 35.15, which was 18.45 higher than the previous day. The implied volatity was 24.01, the open interest changed by 58 which increased total open position to 58
On 24 Feb PFC was trading at 419.40. The strike last trading price was 16.7, 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 23 Feb PFC was trading at 411.80. The strike last trading price was 16.7, 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 410.10. The strike last trading price was 16.7, 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 Feb PFC was trading at 409.55. The strike last trading price was 16.7, 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 420.45. The strike last trading price was 16.7, 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 416.95. The strike last trading price was 16.7, 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 16 Feb PFC was trading at 411.80. The strike last trading price was 16.7, 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 400.55. The strike last trading price was 16.7, 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 410.55. The strike last trading price was 16.7, 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 415.85. The strike last trading price was 16.7, 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 413.25. The strike last trading price was 16.7, 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 9 Feb PFC was trading at 415.20. The strike last trading price was 16.7, 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 Feb PFC was trading at 419.20. The strike last trading price was 16.7, 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 Feb PFC was trading at 415.00. The strike last trading price was 16.7, 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 414.60. The strike last trading price was 16.7, 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 Feb PFC was trading at 392.60. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PFC was trading at 385.65. The strike last trading price was 16.7, 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 1 Feb PFC was trading at 381.50. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PFC was trading at 379.35. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PFC was trading at 386.80. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
| PFC 28-Apr-2026 (4d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.0008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 467.60 | 0.1 | -0.04999999999999999 | 60.53 | 34 | -19 | 784 |
| 23 Apr | 469.80 | 0.1 | -0.1 | 57.38 | 86 | -38 | 803 |
| 22 Apr | 470.30 | 0.15 | -0.15 | 55.76 | 542 | -303 | 841 |
| 21 Apr | 471.10 | 0.3 | -0.15000000000000002 | 57.76 | 257 | -63 | 1,144 |
| 20 Apr | 472.85 | 0.45 | -0.24999999999999994 | 58.48 | 498 | -80 | 1,204 |
| 17 Apr | 464.85 | 0.65 | -0.29999999999999993 | 49.76 | 827 | -127 | 1,276 |
| 16 Apr | 458.90 | 0.85 | -0.7000000000000001 | 47.79 | 1,489 | -98 | 1,402 |
| 15 Apr | 444.75 | 1.55 | -1.2499999999999998 | 42.78 | 1,333 | -128 | 1,501 |
| 13 Apr | 433.55 | 2.8 | 0.09999999999999964 | 39.83 | 1,207 | 236 | 1,624 |
| 10 Apr | 434.90 | 2.55 | -1.5 | 36.59 | 980 | -15 | 1,389 |
| 9 Apr | 428.05 | 4.1 | -2.1 | 37.65 | 1,427 | 242 | 1,396 |
| 8 Apr | 417.65 | 6 | -5.7 | 36.6 | 1,634 | -125 | 1,153 |
| 7 Apr | 407.40 | 11.75 | -1.1 | 40.39 | 735 | -30 | 1,281 |
| 6 Apr | 405.90 | 12.95 | -1 | 42.97 | 1,121 | -28 | 1,315 |
| 2 Apr | 402.25 | 14.4 | -1.45 | 38.98 | 1,686 | 191 | 1,345 |
| 1 Apr | 397.70 | 15.9 | -12.35 | 37.58 | 897 | 96 | 1,154 |
| 30 Mar | 379.50 | 29.7 | 11.55 | 45.49 | 804 | 331 | 1,056 |
| 27 Mar | 396.00 | 18.1 | 2.85 | 38.2 | 1,285 | 100 | 726 |
| 25 Mar | 403.45 | 15.7 | -2.45 | 38.62 | 394 | 130 | 625 |
| 24 Mar | 398.75 | 18.15 | -2.15 | 39.78 | 242 | 61 | 493 |
| 23 Mar | 398.00 | 20.35 | 6.55 | 42.48 | 375 | 5 | 432 |
| 20 Mar | 412.85 | 13.75 | 0.25 | 39.5 | 186 | 41 | 425 |
| 19 Mar | 411.85 | 13.35 | 5.35 | 39.77 | 315 | 24 | 383 |
| 18 Mar | 432.25 | 7.85 | -4.25 | 38.66 | 388 | 163 | 359 |
| 17 Mar | 418.05 | 11.85 | -6.15 | 38.22 | 75 | -26 | 195 |
| 16 Mar | 406.25 | 18 | -0.85 | 41.12 | 2 | 0 | 220 |
| 13 Mar | 405.60 | 19.1 | 6.05 | 41.71 | 68 | 27 | 219 |
| 12 Mar | 415.90 | 13.1 | -0.1 | 37.88 | 101 | 38 | 193 |
| 11 Mar | 406.90 | 13.2 | -0.55 | 32.36 | 7 | -1 | 154 |
| 10 Mar | 412.15 | 13.65 | -9.35 | 36.92 | 38 | -12 | 154 |
| 9 Mar | 392.80 | 23 | 8.2 | 39.06 | 16 | 11 | 167 |
| 6 Mar | 407.85 | 14.8 | 3.65 | 34.07 | 28 | -1 | 155 |
| 5 Mar | 413.65 | 11.15 | -9.7 | 32.25 | 51 | -17 | 158 |
| 4 Mar | 396.55 | 20.85 | 4.15 | 32.07 | 55 | 38 | 175 |
| 2 Mar | 406.20 | 16.7 | 4.95 | 35.1 | 53 | 30 | 136 |
| 27 Feb | 413.80 | 11.9 | 2.6 | 30.53 | 23 | 16 | 106 |
| 26 Feb | 420.60 | 9.3 | 0.7 | 30.51 | 71 | 42 | 90 |
| 25 Feb | 423.60 | 8.65 | -0.65 | 30.01 | 42 | 27 | 43 |
| 24 Feb | 419.40 | 9.55 | -3.45 | 29.58 | 18 | -2 | 15 |
| 23 Feb | 411.80 | 13 | 0 | 31.6 | 8 | 0 | 17 |
| 20 Feb | 410.10 | 13 | 0 | 30.02 | 3 | 0 | 17 |
| 19 Feb | 409.55 | 13 | -35.9 | 28.83 | 17 | 7 | 7 |
| 18 Feb | 420.45 | 48.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 416.95 | 48.9 | 0 | 4.01 | 0 | 0 | 0 |
| 16 Feb | 411.80 | 48.9 | 0 | 2.63 | 0 | 0 | 0 |
| 13 Feb | 400.55 | 48.9 | 0 | 1.58 | 0 | 0 | 0 |
| 12 Feb | 410.55 | 48.9 | 0 | 3.35 | 0 | 0 | 0 |
| 11 Feb | 415.85 | 48.9 | 0 | 3.86 | 0 | 0 | 0 |
| 10 Feb | 413.25 | 48.9 | 0 | 3.96 | 0 | 0 | 0 |
| 9 Feb | 415.20 | 48.9 | 0 | 4.02 | 0 | 0 | 0 |
| 6 Feb | 419.20 | 48.9 | 0 | 4.02 | 0 | 0 | 0 |
| 5 Feb | 415.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 414.60 | 0 | 0 | 3.65 | 0 | 0 | 0 |
| 3 Feb | 392.60 | 0 | 0 | 0.42 | 0 | 0 | 0 |
| 2 Feb | 385.65 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 381.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 379.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 386.80 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 400 expiring on 28APR2026
Delta for 400 PE is -0.01
Historical price for 400 PE is as follows
On 24 Apr PFC was trading at 467.60. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 60.53, the open interest changed by -19 which decreased total open position to 784
On 23 Apr PFC was trading at 469.80. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 57.38, the open interest changed by -38 which decreased total open position to 803
On 22 Apr PFC was trading at 470.30. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 55.76, the open interest changed by -303 which decreased total open position to 841
On 21 Apr PFC was trading at 471.10. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 57.76, the open interest changed by -63 which decreased total open position to 1144
On 20 Apr PFC was trading at 472.85. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 58.48, the open interest changed by -80 which decreased total open position to 1204
On 17 Apr PFC was trading at 464.85. The strike last trading price was 0.65, which was -0.29999999999999993 lower than the previous day. The implied volatity was 49.76, the open interest changed by -127 which decreased total open position to 1276
On 16 Apr PFC was trading at 458.90. The strike last trading price was 0.85, which was -0.7000000000000001 lower than the previous day. The implied volatity was 47.79, the open interest changed by -98 which decreased total open position to 1402
On 15 Apr PFC was trading at 444.75. The strike last trading price was 1.55, which was -1.2499999999999998 lower than the previous day. The implied volatity was 42.78, the open interest changed by -128 which decreased total open position to 1501
On 13 Apr PFC was trading at 433.55. The strike last trading price was 2.8, which was 0.09999999999999964 higher than the previous day. The implied volatity was 39.83, the open interest changed by 236 which increased total open position to 1624
On 10 Apr PFC was trading at 434.90. The strike last trading price was 2.55, which was -1.5 lower than the previous day. The implied volatity was 36.59, the open interest changed by -15 which decreased total open position to 1389
On 9 Apr PFC was trading at 428.05. The strike last trading price was 4.1, which was -2.1 lower than the previous day. The implied volatity was 37.65, the open interest changed by 242 which increased total open position to 1396
On 8 Apr PFC was trading at 417.65. The strike last trading price was 6, which was -5.7 lower than the previous day. The implied volatity was 36.6, the open interest changed by -125 which decreased total open position to 1153
On 7 Apr PFC was trading at 407.40. The strike last trading price was 11.75, which was -1.1 lower than the previous day. The implied volatity was 40.39, the open interest changed by -30 which decreased total open position to 1281
On 6 Apr PFC was trading at 405.90. The strike last trading price was 12.95, which was -1 lower than the previous day. The implied volatity was 42.97, the open interest changed by -28 which decreased total open position to 1315
On 2 Apr PFC was trading at 402.25. The strike last trading price was 14.4, which was -1.45 lower than the previous day. The implied volatity was 38.98, the open interest changed by 191 which increased total open position to 1345
On 1 Apr PFC was trading at 397.70. The strike last trading price was 15.9, which was -12.35 lower than the previous day. The implied volatity was 37.58, the open interest changed by 96 which increased total open position to 1154
On 30 Mar PFC was trading at 379.50. The strike last trading price was 29.7, which was 11.55 higher than the previous day. The implied volatity was 45.49, the open interest changed by 331 which increased total open position to 1056
On 27 Mar PFC was trading at 396.00. The strike last trading price was 18.1, which was 2.85 higher than the previous day. The implied volatity was 38.2, the open interest changed by 100 which increased total open position to 726
On 25 Mar PFC was trading at 403.45. The strike last trading price was 15.7, which was -2.45 lower than the previous day. The implied volatity was 38.62, the open interest changed by 130 which increased total open position to 625
On 24 Mar PFC was trading at 398.75. The strike last trading price was 18.15, which was -2.15 lower than the previous day. The implied volatity was 39.78, the open interest changed by 61 which increased total open position to 493
On 23 Mar PFC was trading at 398.00. The strike last trading price was 20.35, which was 6.55 higher than the previous day. The implied volatity was 42.48, the open interest changed by 5 which increased total open position to 432
On 20 Mar PFC was trading at 412.85. The strike last trading price was 13.75, which was 0.25 higher than the previous day. The implied volatity was 39.5, the open interest changed by 41 which increased total open position to 425
On 19 Mar PFC was trading at 411.85. The strike last trading price was 13.35, which was 5.35 higher than the previous day. The implied volatity was 39.77, the open interest changed by 24 which increased total open position to 383
On 18 Mar PFC was trading at 432.25. The strike last trading price was 7.85, which was -4.25 lower than the previous day. The implied volatity was 38.66, the open interest changed by 163 which increased total open position to 359
On 17 Mar PFC was trading at 418.05. The strike last trading price was 11.85, which was -6.15 lower than the previous day. The implied volatity was 38.22, the open interest changed by -26 which decreased total open position to 195
On 16 Mar PFC was trading at 406.25. The strike last trading price was 18, which was -0.85 lower than the previous day. The implied volatity was 41.12, the open interest changed by 0 which decreased total open position to 220
On 13 Mar PFC was trading at 405.60. The strike last trading price was 19.1, which was 6.05 higher than the previous day. The implied volatity was 41.71, the open interest changed by 27 which increased total open position to 219
On 12 Mar PFC was trading at 415.90. The strike last trading price was 13.1, which was -0.1 lower than the previous day. The implied volatity was 37.88, the open interest changed by 38 which increased total open position to 193
On 11 Mar PFC was trading at 406.90. The strike last trading price was 13.2, which was -0.55 lower than the previous day. The implied volatity was 32.36, the open interest changed by -1 which decreased total open position to 154
On 10 Mar PFC was trading at 412.15. The strike last trading price was 13.65, which was -9.35 lower than the previous day. The implied volatity was 36.92, the open interest changed by -12 which decreased total open position to 154
On 9 Mar PFC was trading at 392.80. The strike last trading price was 23, which was 8.2 higher than the previous day. The implied volatity was 39.06, the open interest changed by 11 which increased total open position to 167
On 6 Mar PFC was trading at 407.85. The strike last trading price was 14.8, which was 3.65 higher than the previous day. The implied volatity was 34.07, the open interest changed by -1 which decreased total open position to 155
On 5 Mar PFC was trading at 413.65. The strike last trading price was 11.15, which was -9.7 lower than the previous day. The implied volatity was 32.25, the open interest changed by -17 which decreased total open position to 158
On 4 Mar PFC was trading at 396.55. The strike last trading price was 20.85, which was 4.15 higher than the previous day. The implied volatity was 32.07, the open interest changed by 38 which increased total open position to 175
On 2 Mar PFC was trading at 406.20. The strike last trading price was 16.7, which was 4.95 higher than the previous day. The implied volatity was 35.1, the open interest changed by 30 which increased total open position to 136
On 27 Feb PFC was trading at 413.80. The strike last trading price was 11.9, which was 2.6 higher than the previous day. The implied volatity was 30.53, the open interest changed by 16 which increased total open position to 106
On 26 Feb PFC was trading at 420.60. The strike last trading price was 9.3, which was 0.7 higher than the previous day. The implied volatity was 30.51, the open interest changed by 42 which increased total open position to 90
On 25 Feb PFC was trading at 423.60. The strike last trading price was 8.65, which was -0.65 lower than the previous day. The implied volatity was 30.01, the open interest changed by 27 which increased total open position to 43
On 24 Feb PFC was trading at 419.40. The strike last trading price was 9.55, which was -3.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by -2 which decreased total open position to 15
On 23 Feb PFC was trading at 411.80. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 17
On 20 Feb PFC was trading at 410.10. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 17
On 19 Feb PFC was trading at 409.55. The strike last trading price was 13, which was -35.9 lower than the previous day. The implied volatity was 28.83, the open interest changed by 7 which increased total open position to 7
On 18 Feb PFC was trading at 420.45. The strike last trading price was 48.9, 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 416.95. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PFC was trading at 411.80. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PFC was trading at 400.55. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PFC was trading at 410.55. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PFC was trading at 415.85. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PFC was trading at 413.25. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PFC was trading at 415.20. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PFC was trading at 419.20. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PFC was trading at 415.00. 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 414.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PFC was trading at 392.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PFC was trading at 385.65. 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 381.50. 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 30 Jan PFC was trading at 379.35. 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 29 Jan PFC was trading at 386.80. 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
