PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:02 PM IST
| PFC 24APR2025 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.33
Theta: -0.56
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 8 Apr | 399.40 | 12.8 | 0.1 | 50.17 | 3,702 | 330 | 1,394 | |||
| 7 Apr | 395.05 | 13.3 | 0 | 54.08 | 4,445 | -145 | 1,065 | |||
| 4 Apr | 406.85 | 14.05 | -8.4 | 36.03 | 4,175 | 386 | 1,198 | |||
| 3 Apr | 421.35 | 22.8 | 4.25 | 37.56 | 2,235 | -290 | 817 | |||
| 2 Apr | 415.85 | 18.2 | 4.7 | 33.76 | 4,803 | 239 | 1,111 | |||
| 1 Apr | 404.70 | 13.55 | -5.75 | 35.98 | 2,760 | 189 | 876 | |||
| 28 Mar | 414.25 | 19.45 | -4.35 | 34.56 | 726 | 9 | 687 | |||
| 27 Mar | 421.00 | 24.65 | 6.7 | 35.09 | 1,545 | 10 | 684 | |||
| 26 Mar | 410.50 | 18 | -6.75 | 35.63 | 542 | 130 | 672 | |||
| 25 Mar | 419.25 | 24 | -5.2 | 37.65 | 357 | -7 | 542 | |||
| 24 Mar | 425.50 | 30.3 | 12.8 | 37.74 | 1,006 | -12 | 549 | |||
| 21 Mar | 407.80 | 17.5 | 1.6 | 33.47 | 763 | 240 | 559 | |||
| 20 Mar | 402.35 | 15.55 | -1.15 | 35.11 | 314 | 95 | 318 | |||
| 19 Mar | 403.90 | 16.35 | 2.2 | 34.89 | 265 | 116 | 223 | |||
| 18 Mar | 401.90 | 13.9 | 2.75 | 32.58 | 120 | 51 | 102 | |||
| 17 Mar | 389.70 | 11.15 | -0.15 | 34.65 | 16 | 3 | 50 | |||
| 13 Mar | 388.35 | 11.15 | -1.75 | 34.29 | 36 | 12 | 47 | |||
| 12 Mar | 396.10 | 12.9 | -4.35 | 31.20 | 7 | 1 | 37 | |||
| 11 Mar | 399.40 | 17.25 | -1.35 | 33.97 | 41 | -2 | 34 | |||
| 10 Mar | 394.25 | 18.6 | -0.9 | 42.70 | 8 | -5 | 37 | |||
| 7 Mar | 401.10 | 19.5 | -3.5 | 36.96 | 30 | 17 | 42 | |||
| 6 Mar | 405.75 | 22.7 | 4.95 | 38.27 | 25 | 22 | 24 | |||
| 5 Mar | 395.75 | 17.75 | -3.7 | 36.43 | 2 | 1 | 1 | |||
| 4 Mar | 383.30 | 21.45 | 0 | 4.36 | 0 | 0 | 0 | |||
| 3 Mar | 379.70 | 21.45 | 0 | 4.95 | 0 | 0 | 0 | |||
| 28 Feb | 364.30 | 21.45 | 0 | 7.37 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 410 expiring on 24APR2025
Delta for 410 CE is 0.44
Historical price for 410 CE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 12.8, which was 0.1 higher than the previous day. The implied volatity was 50.17, the open interest changed by 330 which increased total open position to 1394
On 7 Apr PFC was trading at 395.05. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 54.08, the open interest changed by -145 which decreased total open position to 1065
On 4 Apr PFC was trading at 406.85. The strike last trading price was 14.05, which was -8.4 lower than the previous day. The implied volatity was 36.03, the open interest changed by 386 which increased total open position to 1198
On 3 Apr PFC was trading at 421.35. The strike last trading price was 22.8, which was 4.25 higher than the previous day. The implied volatity was 37.56, the open interest changed by -290 which decreased total open position to 817
On 2 Apr PFC was trading at 415.85. The strike last trading price was 18.2, which was 4.7 higher than the previous day. The implied volatity was 33.76, the open interest changed by 239 which increased total open position to 1111
On 1 Apr PFC was trading at 404.70. The strike last trading price was 13.55, which was -5.75 lower than the previous day. The implied volatity was 35.98, the open interest changed by 189 which increased total open position to 876
On 28 Mar PFC was trading at 414.25. The strike last trading price was 19.45, which was -4.35 lower than the previous day. The implied volatity was 34.56, the open interest changed by 9 which increased total open position to 687
On 27 Mar PFC was trading at 421.00. The strike last trading price was 24.65, which was 6.7 higher than the previous day. The implied volatity was 35.09, the open interest changed by 10 which increased total open position to 684
On 26 Mar PFC was trading at 410.50. The strike last trading price was 18, which was -6.75 lower than the previous day. The implied volatity was 35.63, the open interest changed by 130 which increased total open position to 672
On 25 Mar PFC was trading at 419.25. The strike last trading price was 24, which was -5.2 lower than the previous day. The implied volatity was 37.65, the open interest changed by -7 which decreased total open position to 542
On 24 Mar PFC was trading at 425.50. The strike last trading price was 30.3, which was 12.8 higher than the previous day. The implied volatity was 37.74, the open interest changed by -12 which decreased total open position to 549
On 21 Mar PFC was trading at 407.80. The strike last trading price was 17.5, which was 1.6 higher than the previous day. The implied volatity was 33.47, the open interest changed by 240 which increased total open position to 559
On 20 Mar PFC was trading at 402.35. The strike last trading price was 15.55, which was -1.15 lower than the previous day. The implied volatity was 35.11, the open interest changed by 95 which increased total open position to 318
On 19 Mar PFC was trading at 403.90. The strike last trading price was 16.35, which was 2.2 higher than the previous day. The implied volatity was 34.89, the open interest changed by 116 which increased total open position to 223
On 18 Mar PFC was trading at 401.90. The strike last trading price was 13.9, which was 2.75 higher than the previous day. The implied volatity was 32.58, the open interest changed by 51 which increased total open position to 102
On 17 Mar PFC was trading at 389.70. The strike last trading price was 11.15, which was -0.15 lower than the previous day. The implied volatity was 34.65, the open interest changed by 3 which increased total open position to 50
On 13 Mar PFC was trading at 388.35. The strike last trading price was 11.15, which was -1.75 lower than the previous day. The implied volatity was 34.29, the open interest changed by 12 which increased total open position to 47
On 12 Mar PFC was trading at 396.10. The strike last trading price was 12.9, which was -4.35 lower than the previous day. The implied volatity was 31.20, the open interest changed by 1 which increased total open position to 37
On 11 Mar PFC was trading at 399.40. The strike last trading price was 17.25, which was -1.35 lower than the previous day. The implied volatity was 33.97, the open interest changed by -2 which decreased total open position to 34
On 10 Mar PFC was trading at 394.25. The strike last trading price was 18.6, which was -0.9 lower than the previous day. The implied volatity was 42.70, the open interest changed by -5 which decreased total open position to 37
On 7 Mar PFC was trading at 401.10. The strike last trading price was 19.5, which was -3.5 lower than the previous day. The implied volatity was 36.96, the open interest changed by 17 which increased total open position to 42
On 6 Mar PFC was trading at 405.75. The strike last trading price was 22.7, which was 4.95 higher than the previous day. The implied volatity was 38.27, the open interest changed by 22 which increased total open position to 24
On 5 Mar PFC was trading at 395.75. The strike last trading price was 17.75, which was -3.7 lower than the previous day. The implied volatity was 36.43, the open interest changed by 1 which increased total open position to 1
On 4 Mar PFC was trading at 383.30. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 4.36, 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 21.45, which was 0 lower than the previous day. The implied volatity was 4.95, 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 21.45, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.33
Theta: -0.45
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.40 | 21.95 | -4.7 | 50.34 | 1,252 | -53 | 735 |
| 7 Apr | 395.05 | 25.85 | 10 | 55.59 | 990 | -230 | 790 |
| 4 Apr | 406.85 | 14.95 | 6.1 | 40.08 | 3,799 | 153 | 1,021 |
| 3 Apr | 421.35 | 8.65 | -2.95 | 36.62 | 1,975 | -3 | 878 |
| 2 Apr | 415.85 | 11.6 | -4.8 | 38.26 | 1,515 | 162 | 883 |
| 1 Apr | 404.70 | 16.15 | 3.55 | 36.91 | 2,066 | 27 | 722 |
| 28 Mar | 414.25 | 12.4 | 2.1 | 35.64 | 1,342 | 11 | 695 |
| 27 Mar | 421.00 | 9.85 | -4.85 | 35.52 | 1,437 | 106 | 685 |
| 26 Mar | 410.50 | 14.7 | 2.6 | 35.40 | 828 | 149 | 575 |
| 25 Mar | 419.25 | 12.5 | 2.55 | 37.34 | 437 | 20 | 426 |
| 24 Mar | 425.50 | 9.6 | -6.55 | 37.20 | 760 | 80 | 407 |
| 21 Mar | 407.80 | 15.9 | -3.5 | 33.69 | 300 | 176 | 325 |
| 20 Mar | 402.35 | 19.5 | 1.45 | 34.84 | 68 | 42 | 148 |
| 19 Mar | 403.90 | 18.3 | -2.75 | 33.36 | 89 | 21 | 103 |
| 18 Mar | 401.90 | 21.45 | -8.55 | 35.91 | 92 | 62 | 81 |
| 17 Mar | 389.70 | 30 | 0.05 | 42.03 | 1 | 0 | 18 |
| 13 Mar | 388.35 | 29.95 | 0 | 0.00 | 0 | 3 | 0 |
| 12 Mar | 396.10 | 29.95 | 3.4 | 45.78 | 4 | 2 | 17 |
| 11 Mar | 399.40 | 26.75 | 0.9 | 44.69 | 13 | 6 | 15 |
| 10 Mar | 394.25 | 25.85 | -0.1 | 34.93 | 3 | 3 | 7 |
| 7 Mar | 401.10 | 25.95 | 2.35 | 40.94 | 5 | 1 | 4 |
| 6 Mar | 405.75 | 23.6 | -25.3 | 40.08 | 3 | 1 | 1 |
| 5 Mar | 395.75 | 48.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 383.30 | 48.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 379.70 | 48.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 364.30 | 48.9 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 410 expiring on 24APR2025
Delta for 410 PE is -0.56
Historical price for 410 PE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 21.95, which was -4.7 lower than the previous day. The implied volatity was 50.34, the open interest changed by -53 which decreased total open position to 735
On 7 Apr PFC was trading at 395.05. The strike last trading price was 25.85, which was 10 higher than the previous day. The implied volatity was 55.59, the open interest changed by -230 which decreased total open position to 790
On 4 Apr PFC was trading at 406.85. The strike last trading price was 14.95, which was 6.1 higher than the previous day. The implied volatity was 40.08, the open interest changed by 153 which increased total open position to 1021
On 3 Apr PFC was trading at 421.35. The strike last trading price was 8.65, which was -2.95 lower than the previous day. The implied volatity was 36.62, the open interest changed by -3 which decreased total open position to 878
On 2 Apr PFC was trading at 415.85. The strike last trading price was 11.6, which was -4.8 lower than the previous day. The implied volatity was 38.26, the open interest changed by 162 which increased total open position to 883
On 1 Apr PFC was trading at 404.70. The strike last trading price was 16.15, which was 3.55 higher than the previous day. The implied volatity was 36.91, the open interest changed by 27 which increased total open position to 722
On 28 Mar PFC was trading at 414.25. The strike last trading price was 12.4, which was 2.1 higher than the previous day. The implied volatity was 35.64, the open interest changed by 11 which increased total open position to 695
On 27 Mar PFC was trading at 421.00. The strike last trading price was 9.85, which was -4.85 lower than the previous day. The implied volatity was 35.52, the open interest changed by 106 which increased total open position to 685
On 26 Mar PFC was trading at 410.50. The strike last trading price was 14.7, which was 2.6 higher than the previous day. The implied volatity was 35.40, the open interest changed by 149 which increased total open position to 575
On 25 Mar PFC was trading at 419.25. The strike last trading price was 12.5, which was 2.55 higher than the previous day. The implied volatity was 37.34, the open interest changed by 20 which increased total open position to 426
On 24 Mar PFC was trading at 425.50. The strike last trading price was 9.6, which was -6.55 lower than the previous day. The implied volatity was 37.20, the open interest changed by 80 which increased total open position to 407
On 21 Mar PFC was trading at 407.80. The strike last trading price was 15.9, which was -3.5 lower than the previous day. The implied volatity was 33.69, the open interest changed by 176 which increased total open position to 325
On 20 Mar PFC was trading at 402.35. The strike last trading price was 19.5, which was 1.45 higher than the previous day. The implied volatity was 34.84, the open interest changed by 42 which increased total open position to 148
On 19 Mar PFC was trading at 403.90. The strike last trading price was 18.3, which was -2.75 lower than the previous day. The implied volatity was 33.36, the open interest changed by 21 which increased total open position to 103
On 18 Mar PFC was trading at 401.90. The strike last trading price was 21.45, which was -8.55 lower than the previous day. The implied volatity was 35.91, the open interest changed by 62 which increased total open position to 81
On 17 Mar PFC was trading at 389.70. The strike last trading price was 30, which was 0.05 higher than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 18
On 13 Mar PFC was trading at 388.35. The strike last trading price was 29.95, 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 Mar PFC was trading at 396.10. The strike last trading price was 29.95, which was 3.4 higher than the previous day. The implied volatity was 45.78, the open interest changed by 2 which increased total open position to 17
On 11 Mar PFC was trading at 399.40. The strike last trading price was 26.75, which was 0.9 higher than the previous day. The implied volatity was 44.69, the open interest changed by 6 which increased total open position to 15
On 10 Mar PFC was trading at 394.25. The strike last trading price was 25.85, which was -0.1 lower than the previous day. The implied volatity was 34.93, the open interest changed by 3 which increased total open position to 7
On 7 Mar PFC was trading at 401.10. The strike last trading price was 25.95, which was 2.35 higher than the previous day. The implied volatity was 40.94, the open interest changed by 1 which increased total open position to 4
On 6 Mar PFC was trading at 405.75. The strike last trading price was 23.6, which was -25.3 lower than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 1
On 5 Mar PFC was trading at 395.75. 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 4 Mar PFC was trading at 383.30. 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 3 Mar PFC was trading at 379.70. 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 28 Feb PFC was trading at 364.30. 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
