`
Related Pages for PFC
[--[65.84.65.76]--]
PFC
Power Fin Corp Ltd.
400.75 6.90 (1.75%)

Back to Option Chain

Historical option data for PFC

11 Apr 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
PFC 24APR2025 400 CE
Delta: 0.56
Vega: 0.30
Theta: -0.55
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Apr 400.75 14.5 1.5 42.48 3,165 110 2,353
9 Apr 393.85 13.65 -2.85 46.40 3,601 375 2,461
8 Apr 398.55 16.5 -0.55 49.55 4,682 126 2,085
7 Apr 395.05 17.6 -0.8 54.51 6,483 886 1,965
4 Apr 406.85 19.3 -10.3 35.46 1,746 104 1,087
3 Apr 421.35 29.95 5.1 38.86 637 7 978
2 Apr 415.85 24.55 5.9 33.82 2,009 -208 988
1 Apr 404.70 18.65 -7.6 36.01 1,174 26 1,195
28 Mar 414.25 25.8 -5.05 35.32 638 -91 1,169
27 Mar 421.00 31.7 7.9 36.08 597 25 1,261
26 Mar 410.50 23.8 -7.6 36.21 493 36 1,236
25 Mar 419.25 30.5 -6.15 38.42 564 -18 1,200
24 Mar 425.50 37.4 14.05 38.35 2,181 -289 1,227
21 Mar 407.80 23.3 2.55 34.33 878 312 1,514
20 Mar 402.35 20.65 -1.3 35.69 724 201 1,198
19 Mar 403.90 21.6 2.1 35.53 503 72 998
18 Mar 401.90 18.25 3.55 31.97 633 92 916
17 Mar 389.70 14.65 -0.45 33.99 229 153 823
13 Mar 388.35 15 -3.9 34.57 138 39 670
12 Mar 396.10 18.7 -3.2 33.90 158 13 631
11 Mar 399.40 22.8 2.95 35.30 175 29 619
10 Mar 394.25 19.5 -5.9 36.67 75 -3 590
7 Mar 401.10 24.85 -3.25 38.04 322 179 593
6 Mar 405.75 27.85 5 38.51 315 207 413
5 Mar 395.75 22.9 7 37.65 226 114 207
4 Mar 383.30 15.8 1.35 35.96 48 15 93
3 Mar 379.70 14.45 5.7 36.04 90 42 78
28 Feb 364.30 8.75 -3 34.07 40 24 36
27 Feb 378.10 11.1 -3.7 30.45 5 0 12
26 Feb 382.20 14.8 -1.3 32.48 7 -2 12
25 Feb 381.95 14.8 -1.3 32.48 7 -2 12
24 Feb 382.85 16.1 -3.1 33.48 2 0 14
21 Feb 389.70 19.2 -1.5 33.09 8 2 14
20 Feb 391.70 21.65 3.55 34.50 9 1 5
19 Feb 384.45 18.1 4.1 35.02 2 -1 3
18 Feb 375.50 14 -1.4 34.19 2 0 3
17 Feb 372.35 15.4 -20.6 37.36 1 0 4
13 Feb 384.50 36 0 0.00 0 3 0
12 Feb 373.85 36 -4 65.13 4 0 1
11 Feb 375.50 40 0 0.00 0 0 0
10 Feb 396.55 40 -13.2 0.00 1 0 1
4 Feb 405.10 53.2 0 - 0 0 0
1 Feb 404.05 0 0 - 0 0 0

For Power Fin Corp Ltd. - strike price 400 expiring on 24APR2025

Delta for 400 CE is 0.56

Historical price for 400 CE is as follows

On 11 Apr PFC was trading at 400.75. The strike last trading price was 14.5, which was 1.5 higher than the previous day. The implied volatity was 42.48, the open interest changed by 110 which increased total open position to 2353


On 9 Apr PFC was trading at 393.85. The strike last trading price was 13.65, which was -2.85 lower than the previous day. The implied volatity was 46.40, the open interest changed by 375 which increased total open position to 2461


On 8 Apr PFC was trading at 398.55. The strike last trading price was 16.5, which was -0.55 lower than the previous day. The implied volatity was 49.55, the open interest changed by 126 which increased total open position to 2085


On 7 Apr PFC was trading at 395.05. The strike last trading price was 17.6, which was -0.8 lower than the previous day. The implied volatity was 54.51, the open interest changed by 886 which increased total open position to 1965


On 4 Apr PFC was trading at 406.85. The strike last trading price was 19.3, which was -10.3 lower than the previous day. The implied volatity was 35.46, the open interest changed by 104 which increased total open position to 1087


On 3 Apr PFC was trading at 421.35. The strike last trading price was 29.95, which was 5.1 higher than the previous day. The implied volatity was 38.86, the open interest changed by 7 which increased total open position to 978


On 2 Apr PFC was trading at 415.85. The strike last trading price was 24.55, which was 5.9 higher than the previous day. The implied volatity was 33.82, the open interest changed by -208 which decreased total open position to 988


On 1 Apr PFC was trading at 404.70. The strike last trading price was 18.65, which was -7.6 lower than the previous day. The implied volatity was 36.01, the open interest changed by 26 which increased total open position to 1195


On 28 Mar PFC was trading at 414.25. The strike last trading price was 25.8, which was -5.05 lower than the previous day. The implied volatity was 35.32, the open interest changed by -91 which decreased total open position to 1169


On 27 Mar PFC was trading at 421.00. The strike last trading price was 31.7, which was 7.9 higher than the previous day. The implied volatity was 36.08, the open interest changed by 25 which increased total open position to 1261


On 26 Mar PFC was trading at 410.50. The strike last trading price was 23.8, which was -7.6 lower than the previous day. The implied volatity was 36.21, the open interest changed by 36 which increased total open position to 1236


On 25 Mar PFC was trading at 419.25. The strike last trading price was 30.5, which was -6.15 lower than the previous day. The implied volatity was 38.42, the open interest changed by -18 which decreased total open position to 1200


On 24 Mar PFC was trading at 425.50. The strike last trading price was 37.4, which was 14.05 higher than the previous day. The implied volatity was 38.35, the open interest changed by -289 which decreased total open position to 1227


On 21 Mar PFC was trading at 407.80. The strike last trading price was 23.3, which was 2.55 higher than the previous day. The implied volatity was 34.33, the open interest changed by 312 which increased total open position to 1514


On 20 Mar PFC was trading at 402.35. The strike last trading price was 20.65, which was -1.3 lower than the previous day. The implied volatity was 35.69, the open interest changed by 201 which increased total open position to 1198


On 19 Mar PFC was trading at 403.90. The strike last trading price was 21.6, which was 2.1 higher than the previous day. The implied volatity was 35.53, the open interest changed by 72 which increased total open position to 998


On 18 Mar PFC was trading at 401.90. The strike last trading price was 18.25, which was 3.55 higher than the previous day. The implied volatity was 31.97, the open interest changed by 92 which increased total open position to 916


On 17 Mar PFC was trading at 389.70. The strike last trading price was 14.65, which was -0.45 lower than the previous day. The implied volatity was 33.99, the open interest changed by 153 which increased total open position to 823


On 13 Mar PFC was trading at 388.35. The strike last trading price was 15, which was -3.9 lower than the previous day. The implied volatity was 34.57, the open interest changed by 39 which increased total open position to 670


On 12 Mar PFC was trading at 396.10. The strike last trading price was 18.7, which was -3.2 lower than the previous day. The implied volatity was 33.90, the open interest changed by 13 which increased total open position to 631


On 11 Mar PFC was trading at 399.40. The strike last trading price was 22.8, which was 2.95 higher than the previous day. The implied volatity was 35.30, the open interest changed by 29 which increased total open position to 619


On 10 Mar PFC was trading at 394.25. The strike last trading price was 19.5, which was -5.9 lower than the previous day. The implied volatity was 36.67, the open interest changed by -3 which decreased total open position to 590


On 7 Mar PFC was trading at 401.10. The strike last trading price was 24.85, which was -3.25 lower than the previous day. The implied volatity was 38.04, the open interest changed by 179 which increased total open position to 593


On 6 Mar PFC was trading at 405.75. The strike last trading price was 27.85, which was 5 higher than the previous day. The implied volatity was 38.51, the open interest changed by 207 which increased total open position to 413


On 5 Mar PFC was trading at 395.75. The strike last trading price was 22.9, which was 7 higher than the previous day. The implied volatity was 37.65, the open interest changed by 114 which increased total open position to 207


On 4 Mar PFC was trading at 383.30. The strike last trading price was 15.8, which was 1.35 higher than the previous day. The implied volatity was 35.96, the open interest changed by 15 which increased total open position to 93


On 3 Mar PFC was trading at 379.70. The strike last trading price was 14.45, which was 5.7 higher than the previous day. The implied volatity was 36.04, the open interest changed by 42 which increased total open position to 78


On 28 Feb PFC was trading at 364.30. The strike last trading price was 8.75, which was -3 lower than the previous day. The implied volatity was 34.07, the open interest changed by 24 which increased total open position to 36


On 27 Feb PFC was trading at 378.10. The strike last trading price was 11.1, which was -3.7 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 12


On 26 Feb PFC was trading at 382.20. The strike last trading price was 14.8, which was -1.3 lower than the previous day. The implied volatity was 32.48, the open interest changed by -2 which decreased total open position to 12


On 25 Feb PFC was trading at 381.95. The strike last trading price was 14.8, which was -1.3 lower than the previous day. The implied volatity was 32.48, the open interest changed by -2 which decreased total open position to 12


On 24 Feb PFC was trading at 382.85. The strike last trading price was 16.1, which was -3.1 lower than the previous day. The implied volatity was 33.48, the open interest changed by 0 which decreased total open position to 14


On 21 Feb PFC was trading at 389.70. The strike last trading price was 19.2, which was -1.5 lower than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 14


On 20 Feb PFC was trading at 391.70. The strike last trading price was 21.65, which was 3.55 higher than the previous day. The implied volatity was 34.50, the open interest changed by 1 which increased total open position to 5


On 19 Feb PFC was trading at 384.45. The strike last trading price was 18.1, which was 4.1 higher than the previous day. The implied volatity was 35.02, 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 14, which was -1.4 lower than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 3


On 17 Feb PFC was trading at 372.35. The strike last trading price was 15.4, which was -20.6 lower than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 4


On 13 Feb PFC was trading at 384.50. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 12 Feb PFC was trading at 373.85. The strike last trading price was 36, which was -4 lower than the previous day. The implied volatity was 65.13, the open interest changed by 0 which decreased total open position to 1


On 11 Feb PFC was trading at 375.50. The strike last trading price was 40, 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 40, which was -13.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 4 Feb PFC was trading at 405.10. The strike last trading price was 53.2, 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 400 PE
Delta: -0.44
Vega: 0.30
Theta: -0.46
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Apr 400.75 11.8 -6.25 44.39 2,084 0 1,357
9 Apr 393.85 16.95 0.2 48.71 1,506 26 1,353
8 Apr 398.55 16.05 -4.95 48.34 3,514 31 1,332
7 Apr 395.05 20.45 9.35 56.74 3,031 -204 1,305
4 Apr 406.85 10.4 4.4 40.15 5,151 41 1,507
3 Apr 421.35 5.75 -2.2 37.44 2,701 -168 1,474
2 Apr 415.85 7.95 -3.7 38.68 2,494 -12 1,644
1 Apr 404.70 11.45 2.6 37.31 2,766 241 1,653
28 Mar 414.25 8.7 1.35 36.19 2,348 75 1,412
27 Mar 421.00 6.95 -3.65 36.50 1,620 21 1,340
26 Mar 410.50 10.6 1.9 36.01 940 121 1,319
25 Mar 419.25 9 1.8 37.87 698 98 1,196
24 Mar 425.50 6.85 -5.1 37.92 1,118 92 1,105
21 Mar 407.80 11.8 -2.7 34.62 614 137 1,014
20 Mar 402.35 14.65 1.05 35.32 465 257 876
19 Mar 403.90 14.2 -1.95 35.08 238 101 615
18 Mar 401.90 17.2 -7.25 37.91 385 193 514
17 Mar 389.70 24.35 -1.75 42.64 29 15 321
13 Mar 388.35 26.2 4.55 42.44 96 66 307
12 Mar 396.10 21.7 0.05 40.72 87 27 241
11 Mar 399.40 20.95 -3.3 43.51 103 -23 216
10 Mar 394.25 24.4 3.75 42.84 63 43 239
7 Mar 401.10 20.95 1.95 41.24 144 93 196
6 Mar 405.75 19.2 -2.55 40.92 130 66 103
5 Mar 395.75 21.75 -6.35 38.84 34 23 36
4 Mar 383.30 29.05 -3.8 39.93 13 12 12
3 Mar 379.70 32.85 0 - 0 0 0
28 Feb 364.30 32.85 0 - 0 0 0
27 Feb 378.10 32.85 0 - 0 0 0
26 Feb 382.20 32.85 0 - 0 0 0
25 Feb 381.95 32.85 0 - 0 0 0
24 Feb 382.85 32.85 0 - 0 0 0
21 Feb 389.70 32.85 0 - 0 0 0
20 Feb 391.70 32.85 0 - 0 0 0
19 Feb 384.45 32.85 0 - 0 0 0
18 Feb 375.50 32.85 0 - 0 0 0
17 Feb 372.35 32.85 0 - 0 0 0
13 Feb 384.50 32.85 0 - 0 0 0
12 Feb 373.85 32.85 0 - 0 0 0
11 Feb 375.50 32.85 0 - 0 0 0
10 Feb 396.55 32.85 0 0.92 0 0 0
4 Feb 405.10 32.85 0 2.22 0 0 0
1 Feb 404.05 32.85 0 4.99 0 0 0

For Power Fin Corp Ltd. - strike price 400 expiring on 24APR2025

Delta for 400 PE is -0.44

Historical price for 400 PE is as follows

On 11 Apr PFC was trading at 400.75. The strike last trading price was 11.8, which was -6.25 lower than the previous day. The implied volatity was 44.39, the open interest changed by 0 which decreased total open position to 1357


On 9 Apr PFC was trading at 393.85. The strike last trading price was 16.95, which was 0.2 higher than the previous day. The implied volatity was 48.71, the open interest changed by 26 which increased total open position to 1353


On 8 Apr PFC was trading at 398.55. The strike last trading price was 16.05, which was -4.95 lower than the previous day. The implied volatity was 48.34, the open interest changed by 31 which increased total open position to 1332


On 7 Apr PFC was trading at 395.05. The strike last trading price was 20.45, which was 9.35 higher than the previous day. The implied volatity was 56.74, the open interest changed by -204 which decreased total open position to 1305


On 4 Apr PFC was trading at 406.85. The strike last trading price was 10.4, which was 4.4 higher than the previous day. The implied volatity was 40.15, the open interest changed by 41 which increased total open position to 1507


On 3 Apr PFC was trading at 421.35. The strike last trading price was 5.75, which was -2.2 lower than the previous day. The implied volatity was 37.44, the open interest changed by -168 which decreased total open position to 1474


On 2 Apr PFC was trading at 415.85. The strike last trading price was 7.95, which was -3.7 lower than the previous day. The implied volatity was 38.68, the open interest changed by -12 which decreased total open position to 1644


On 1 Apr PFC was trading at 404.70. The strike last trading price was 11.45, which was 2.6 higher than the previous day. The implied volatity was 37.31, the open interest changed by 241 which increased total open position to 1653


On 28 Mar PFC was trading at 414.25. The strike last trading price was 8.7, which was 1.35 higher than the previous day. The implied volatity was 36.19, the open interest changed by 75 which increased total open position to 1412


On 27 Mar PFC was trading at 421.00. The strike last trading price was 6.95, which was -3.65 lower than the previous day. The implied volatity was 36.50, the open interest changed by 21 which increased total open position to 1340


On 26 Mar PFC was trading at 410.50. The strike last trading price was 10.6, which was 1.9 higher than the previous day. The implied volatity was 36.01, the open interest changed by 121 which increased total open position to 1319


On 25 Mar PFC was trading at 419.25. The strike last trading price was 9, which was 1.8 higher than the previous day. The implied volatity was 37.87, the open interest changed by 98 which increased total open position to 1196


On 24 Mar PFC was trading at 425.50. The strike last trading price was 6.85, which was -5.1 lower than the previous day. The implied volatity was 37.92, the open interest changed by 92 which increased total open position to 1105


On 21 Mar PFC was trading at 407.80. The strike last trading price was 11.8, which was -2.7 lower than the previous day. The implied volatity was 34.62, the open interest changed by 137 which increased total open position to 1014


On 20 Mar PFC was trading at 402.35. The strike last trading price was 14.65, which was 1.05 higher than the previous day. The implied volatity was 35.32, the open interest changed by 257 which increased total open position to 876


On 19 Mar PFC was trading at 403.90. The strike last trading price was 14.2, which was -1.95 lower than the previous day. The implied volatity was 35.08, the open interest changed by 101 which increased total open position to 615


On 18 Mar PFC was trading at 401.90. The strike last trading price was 17.2, which was -7.25 lower than the previous day. The implied volatity was 37.91, the open interest changed by 193 which increased total open position to 514


On 17 Mar PFC was trading at 389.70. The strike last trading price was 24.35, which was -1.75 lower than the previous day. The implied volatity was 42.64, the open interest changed by 15 which increased total open position to 321


On 13 Mar PFC was trading at 388.35. The strike last trading price was 26.2, which was 4.55 higher than the previous day. The implied volatity was 42.44, the open interest changed by 66 which increased total open position to 307


On 12 Mar PFC was trading at 396.10. The strike last trading price was 21.7, which was 0.05 higher than the previous day. The implied volatity was 40.72, the open interest changed by 27 which increased total open position to 241


On 11 Mar PFC was trading at 399.40. The strike last trading price was 20.95, which was -3.3 lower than the previous day. The implied volatity was 43.51, the open interest changed by -23 which decreased total open position to 216


On 10 Mar PFC was trading at 394.25. The strike last trading price was 24.4, which was 3.75 higher than the previous day. The implied volatity was 42.84, the open interest changed by 43 which increased total open position to 239


On 7 Mar PFC was trading at 401.10. The strike last trading price was 20.95, which was 1.95 higher than the previous day. The implied volatity was 41.24, the open interest changed by 93 which increased total open position to 196


On 6 Mar PFC was trading at 405.75. The strike last trading price was 19.2, which was -2.55 lower than the previous day. The implied volatity was 40.92, the open interest changed by 66 which increased total open position to 103


On 5 Mar PFC was trading at 395.75. The strike last trading price was 21.75, which was -6.35 lower than the previous day. The implied volatity was 38.84, the open interest changed by 23 which increased total open position to 36


On 4 Mar PFC was trading at 383.30. The strike last trading price was 29.05, which was -3.8 lower than the previous day. The implied volatity was 39.93, the open interest changed by 12 which increased total open position to 12


On 3 Mar PFC was trading at 379.70. The strike last trading price was 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 24 Feb PFC was trading at 382.85. The strike last trading price was 32.85, 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 21 Feb PFC was trading at 389.70. The strike last trading price was 32.85, 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 32.85, 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 19 Feb PFC was trading at 384.45. The strike last trading price was 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, which was 0 lower than the previous day. The implied volatity was 0.92, 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 32.85, which was 0 lower than the previous day. The implied volatity was 2.22, 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 32.85, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0