PFC
Power Fin Corp Ltd.
Historical option data for PFC
24 Apr 2026 01:31 PM IST
| PFC 28-Apr-2026 (4d) 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.05
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 467.30 | 46.95 | -2.5 | 46.85 | 44 | -34 | 496 | |||||||||
| 23 Apr | 469.80 | 49.45 | -0.5499999999999972 | 46.12 | 122 | -93 | 533 | |||||||||
| 22 Apr | 470.30 | 50 | -1.3500000000000014 | 46.03 | 101 | -67 | 643 | |||||||||
| 21 Apr | 471.10 | 51.35 | -1.75 | 47.09 | 23 | -7 | 712 | |||||||||
| 20 Apr | 472.85 | 53.2 | 6.650000000000006 | 48.87 | 181 | -38 | 724 | |||||||||
| 17 Apr | 464.85 | 46.35 | 6.200000000000003 | 41.08 | 49 | -9 | 762 | |||||||||
| 16 Apr | 458.90 | 41 | 12.7 | 26.24 | 397 | -123 | 770 | |||||||||
| 15 Apr | 444.75 | 28.1 | 7.5 | 31.82 | 490 | -134 | 901 | |||||||||
| 13 Apr | 433.55 | 20.8 | -1.1999999999999993 | 33.96 | 803 | -46 | 1,036 | |||||||||
| 10 Apr | 434.90 | 21.85 | 2.8000000000000007 | 32.33 | 1,007 | -22 | 1,082 | |||||||||
| 9 Apr | 428.05 | 18.35 | 5.1 | 34.49 | 3,938 | -52 | 1,100 | |||||||||
| 8 Apr | 417.65 | 13.3 | 3.45 | 33.71 | 3,316 | -73 | 1,151 | |||||||||
| 7 Apr | 407.40 | 9.15 | -0.75 | 36.1 | 1,148 | 128 | 1,226 | |||||||||
| 6 Apr | 405.90 | 9.75 | 1.4 | 36.47 | 1,451 | 75 | 1,098 | |||||||||
| 2 Apr | 402.25 | 8.4 | 1.7 | 34.01 | 1,350 | 41 | 1,021 | |||||||||
| 1 Apr | 397.70 | 6.45 | 2 | 31.75 | 1,787 | 112 | 975 | |||||||||
| 30 Mar | 379.50 | 4.4 | -4.35 | 37.69 | 852 | 142 | 862 | |||||||||
| 27 Mar | 396.00 | 8.75 | -2.6 | 35.46 | 746 | 131 | 720 | |||||||||
| 25 Mar | 403.45 | 11.25 | 0.25 | 34.29 | 743 | 234 | 589 | |||||||||
| 24 Mar | 398.75 | 11.1 | -0.8 | 36.49 | 362 | 71 | 354 | |||||||||
| 23 Mar | 398.00 | 11.8 | -3.95 | 38.49 | 347 | 69 | 283 | |||||||||
| 20 Mar | 412.85 | 15.5 | -0.15 | 32.14 | 584 | 2 | 214 | |||||||||
| 19 Mar | 411.85 | 16.6 | -9.5 | 31.7 | 242 | 38 | 213 | |||||||||
| 18 Mar | 432.25 | 26.7 | 8.25 | 29.9 | 277 | 18 | 175 | |||||||||
| 17 Mar | 418.05 | 18.6 | 4.45 | 31.13 | 115 | -5 | 157 | |||||||||
| 16 Mar | 406.25 | 14.05 | -1.1 | 33.25 | 151 | -9 | 163 | |||||||||
| 13 Mar | 405.60 | 15.15 | -4.4 | 34.16 | 64 | 21 | 171 | |||||||||
| 12 Mar | 415.90 | 19.55 | 4.35 | 32 | 200 | 6 | 150 | |||||||||
| 11 Mar | 406.90 | 15.5 | -1.1 | 31.87 | 130 | 11 | 144 | |||||||||
| 10 Mar | 412.15 | 16.95 | 6.3 | 28.76 | 55 | 10 | 133 | |||||||||
| 9 Mar | 392.80 | 11 | -4.55 | 32.68 | 107 | 38 | 123 | |||||||||
| 6 Mar | 407.85 | 15.5 | -0.55 | 29.76 | 306 | 21 | 87 | |||||||||
| 5 Mar | 413.65 | 16.05 | 4.1 | 23.98 | 31 | 20 | 66 | |||||||||
| 4 Mar | 396.55 | 11.95 | -3.55 | 34.19 | 39 | 7 | 46 | |||||||||
| 2 Mar | 406.20 | 15.35 | -4.2 | 29.5 | 36 | 21 | 38 | |||||||||
| 27 Feb | 413.80 | 19.55 | -1.8 | 30.02 | 14 | -3 | 19 | |||||||||
| 26 Feb | 420.60 | 21.5 | 0.8 | 25.16 | 22 | 13 | 21 | |||||||||
| 25 Feb | 423.60 | 20.7 | 9.1 | 21.98 | 12 | 8 | 8 | |||||||||
| 24 Feb | 419.40 | 11.6 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 23 Feb | 411.80 | 11.6 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 20 Feb | 410.10 | 11.6 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 19 Feb | 409.55 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 420.45 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 416.95 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 411.80 | 11.6 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 13 Feb | 400.55 | 11.6 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
| 12 Feb | 410.55 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 415.85 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 413.25 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 415.20 | 11.6 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 6 Feb | 419.20 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 415.00 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 414.60 | 11.6 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 3 Feb | 392.60 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 385.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 381.50 | 11.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 420 expiring on 28APR2026
Delta for 420 CE is 0.98
Historical price for 420 CE is as follows
On 24 Apr PFC was trading at 467.30. The strike last trading price was 46.95, which was -2.5 lower than the previous day. The implied volatity was 46.85, the open interest changed by -34 which decreased total open position to 496
On 23 Apr PFC was trading at 469.80. The strike last trading price was 49.45, which was -0.5499999999999972 lower than the previous day. The implied volatity was 46.12, the open interest changed by -93 which decreased total open position to 533
On 22 Apr PFC was trading at 470.30. The strike last trading price was 50, which was -1.3500000000000014 lower than the previous day. The implied volatity was 46.03, the open interest changed by -67 which decreased total open position to 643
On 21 Apr PFC was trading at 471.10. The strike last trading price was 51.35, which was -1.75 lower than the previous day. The implied volatity was 47.09, the open interest changed by -7 which decreased total open position to 712
On 20 Apr PFC was trading at 472.85. The strike last trading price was 53.2, which was 6.650000000000006 higher than the previous day. The implied volatity was 48.87, the open interest changed by -38 which decreased total open position to 724
On 17 Apr PFC was trading at 464.85. The strike last trading price was 46.35, which was 6.200000000000003 higher than the previous day. The implied volatity was 41.08, the open interest changed by -9 which decreased total open position to 762
On 16 Apr PFC was trading at 458.90. The strike last trading price was 41, which was 12.7 higher than the previous day. The implied volatity was 26.24, the open interest changed by -123 which decreased total open position to 770
On 15 Apr PFC was trading at 444.75. The strike last trading price was 28.1, which was 7.5 higher than the previous day. The implied volatity was 31.82, the open interest changed by -134 which decreased total open position to 901
On 13 Apr PFC was trading at 433.55. The strike last trading price was 20.8, which was -1.1999999999999993 lower than the previous day. The implied volatity was 33.96, the open interest changed by -46 which decreased total open position to 1036
On 10 Apr PFC was trading at 434.90. The strike last trading price was 21.85, which was 2.8000000000000007 higher than the previous day. The implied volatity was 32.33, the open interest changed by -22 which decreased total open position to 1082
On 9 Apr PFC was trading at 428.05. The strike last trading price was 18.35, which was 5.1 higher than the previous day. The implied volatity was 34.49, the open interest changed by -52 which decreased total open position to 1100
On 8 Apr PFC was trading at 417.65. The strike last trading price was 13.3, which was 3.45 higher than the previous day. The implied volatity was 33.71, the open interest changed by -73 which decreased total open position to 1151
On 7 Apr PFC was trading at 407.40. The strike last trading price was 9.15, which was -0.75 lower than the previous day. The implied volatity was 36.1, the open interest changed by 128 which increased total open position to 1226
On 6 Apr PFC was trading at 405.90. The strike last trading price was 9.75, which was 1.4 higher than the previous day. The implied volatity was 36.47, the open interest changed by 75 which increased total open position to 1098
On 2 Apr PFC was trading at 402.25. The strike last trading price was 8.4, which was 1.7 higher than the previous day. The implied volatity was 34.01, the open interest changed by 41 which increased total open position to 1021
On 1 Apr PFC was trading at 397.70. The strike last trading price was 6.45, which was 2 higher than the previous day. The implied volatity was 31.75, the open interest changed by 112 which increased total open position to 975
On 30 Mar PFC was trading at 379.50. The strike last trading price was 4.4, which was -4.35 lower than the previous day. The implied volatity was 37.69, the open interest changed by 142 which increased total open position to 862
On 27 Mar PFC was trading at 396.00. The strike last trading price was 8.75, which was -2.6 lower than the previous day. The implied volatity was 35.46, the open interest changed by 131 which increased total open position to 720
On 25 Mar PFC was trading at 403.45. The strike last trading price was 11.25, which was 0.25 higher than the previous day. The implied volatity was 34.29, the open interest changed by 234 which increased total open position to 589
On 24 Mar PFC was trading at 398.75. The strike last trading price was 11.1, which was -0.8 lower than the previous day. The implied volatity was 36.49, the open interest changed by 71 which increased total open position to 354
On 23 Mar PFC was trading at 398.00. The strike last trading price was 11.8, which was -3.95 lower than the previous day. The implied volatity was 38.49, the open interest changed by 69 which increased total open position to 283
On 20 Mar PFC was trading at 412.85. The strike last trading price was 15.5, which was -0.15 lower than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 214
On 19 Mar PFC was trading at 411.85. The strike last trading price was 16.6, which was -9.5 lower than the previous day. The implied volatity was 31.7, the open interest changed by 38 which increased total open position to 213
On 18 Mar PFC was trading at 432.25. The strike last trading price was 26.7, which was 8.25 higher than the previous day. The implied volatity was 29.9, the open interest changed by 18 which increased total open position to 175
On 17 Mar PFC was trading at 418.05. The strike last trading price was 18.6, which was 4.45 higher than the previous day. The implied volatity was 31.13, the open interest changed by -5 which decreased total open position to 157
On 16 Mar PFC was trading at 406.25. The strike last trading price was 14.05, which was -1.1 lower than the previous day. The implied volatity was 33.25, the open interest changed by -9 which decreased total open position to 163
On 13 Mar PFC was trading at 405.60. The strike last trading price was 15.15, which was -4.4 lower than the previous day. The implied volatity was 34.16, the open interest changed by 21 which increased total open position to 171
On 12 Mar PFC was trading at 415.90. The strike last trading price was 19.55, which was 4.35 higher than the previous day. The implied volatity was 32, the open interest changed by 6 which increased total open position to 150
On 11 Mar PFC was trading at 406.90. The strike last trading price was 15.5, which was -1.1 lower than the previous day. The implied volatity was 31.87, the open interest changed by 11 which increased total open position to 144
On 10 Mar PFC was trading at 412.15. The strike last trading price was 16.95, which was 6.3 higher than the previous day. The implied volatity was 28.76, the open interest changed by 10 which increased total open position to 133
On 9 Mar PFC was trading at 392.80. The strike last trading price was 11, which was -4.55 lower than the previous day. The implied volatity was 32.68, the open interest changed by 38 which increased total open position to 123
On 6 Mar PFC was trading at 407.85. The strike last trading price was 15.5, which was -0.55 lower than the previous day. The implied volatity was 29.76, the open interest changed by 21 which increased total open position to 87
On 5 Mar PFC was trading at 413.65. The strike last trading price was 16.05, which was 4.1 higher than the previous day. The implied volatity was 23.98, the open interest changed by 20 which increased total open position to 66
On 4 Mar PFC was trading at 396.55. The strike last trading price was 11.95, which was -3.55 lower than the previous day. The implied volatity was 34.19, the open interest changed by 7 which increased total open position to 46
On 2 Mar PFC was trading at 406.20. The strike last trading price was 15.35, which was -4.2 lower than the previous day. The implied volatity was 29.5, the open interest changed by 21 which increased total open position to 38
On 27 Feb PFC was trading at 413.80. The strike last trading price was 19.55, which was -1.8 lower than the previous day. The implied volatity was 30.02, the open interest changed by -3 which decreased total open position to 19
On 26 Feb PFC was trading at 420.60. The strike last trading price was 21.5, which was 0.8 higher than the previous day. The implied volatity was 25.16, the open interest changed by 13 which increased total open position to 21
On 25 Feb PFC was trading at 423.60. The strike last trading price was 20.7, which was 9.1 higher than the previous day. The implied volatity was 21.98, the open interest changed by 8 which increased total open position to 8
On 24 Feb PFC was trading at 419.40. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 0.4, 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 11.6, which was 0 lower than the previous day. The implied volatity was 0.17, 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 11.6, which was 0 lower than the previous day. The implied volatity was 0.41, 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 11.6, 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 11.6, 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 11.6, 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 11.6, which was 0 lower than the previous day. The implied volatity was 0.1, 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 11.6, which was 0 lower than the previous day. The implied volatity was 1.77, 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 11.6, 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 11.6, 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 11.6, 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 11.6, which was 0 lower than the previous day. The implied volatity was 0.34, 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 11.6, 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 11.6, 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 11.6, which was 0 lower than the previous day. The implied volatity was 0.05, 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 11.6, 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 2 Feb PFC was trading at 385.65. The strike last trading price was -, which was - 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 11.6, 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 28-Apr-2026 (4d) 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00143
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 467.30 | 0.1 | -0.15 | 44 | 67 | -25 | 867 |
| 23 Apr | 469.80 | 0.25 | -0.09999999999999998 | 48.05 | 112 | -3 | 892 |
| 22 Apr | 470.30 | 0.3 | -0.25000000000000006 | 46.21 | 459 | -117 | 898 |
| 21 Apr | 471.10 | 0.6 | -0.20000000000000007 | 48.58 | 294 | 21 | 1,017 |
| 20 Apr | 472.85 | 0.8 | -0.5 | 49.5 | 928 | -24 | 997 |
| 17 Apr | 464.85 | 1.2 | -0.6000000000000001 | 41.66 | 654 | -9 | 1,052 |
| 16 Apr | 458.90 | 1.7 | -1.95 | 40.27 | 2,083 | 1 | 1,075 |
| 15 Apr | 444.75 | 3.55 | -3.25 | 37.72 | 1,278 | -28 | 1,075 |
| 13 Apr | 433.55 | 6.85 | 0.5 | 36.45 | 1,568 | 193 | 1,104 |
| 10 Apr | 434.90 | 6 | -3.1999999999999993 | 32.62 | 1,561 | -53 | 917 |
| 9 Apr | 428.05 | 9.3 | -4 | 34.84 | 2,692 | 235 | 976 |
| 8 Apr | 417.65 | 12.8 | -8.6 | 33.19 | 1,393 | 33 | 736 |
| 7 Apr | 407.40 | 21.35 | -1.35 | 37.6 | 159 | 14 | 703 |
| 6 Apr | 405.90 | 22.85 | -2.2 | 41.19 | 144 | 11 | 691 |
| 2 Apr | 402.25 | 25.35 | -2.75 | 38.05 | 123 | 26 | 680 |
| 1 Apr | 397.70 | 28.1 | -14.75 | 37.91 | 171 | 100 | 656 |
| 30 Mar | 379.50 | 43.45 | 13.45 | 43.56 | 92 | 33 | 556 |
| 27 Mar | 396.00 | 29.5 | 4 | 36.54 | 240 | 98 | 523 |
| 25 Mar | 403.45 | 25.75 | -3.5 | 36.8 | 222 | 132 | 423 |
| 24 Mar | 398.75 | 29.2 | -2.9 | 38.84 | 142 | 101 | 289 |
| 23 Mar | 398.00 | 32.25 | 9.45 | 43.03 | 73 | 15 | 186 |
| 20 Mar | 412.85 | 23.8 | -0.6 | 40.55 | 128 | 18 | 171 |
| 19 Mar | 411.85 | 22 | 7.6 | 38.79 | 144 | 7 | 153 |
| 18 Mar | 432.25 | 14.15 | -6.3 | 38.07 | 164 | 62 | 145 |
| 17 Mar | 418.05 | 20.6 | -9.9 | 38.44 | 35 | 14 | 84 |
| 16 Mar | 406.25 | 30.5 | 1.65 | 44.82 | 13 | 7 | 70 |
| 13 Mar | 405.60 | 28.85 | 7.2 | 40.42 | 17 | 5 | 62 |
| 12 Mar | 415.90 | 21.85 | -3.65 | 37.69 | 30 | 6 | 58 |
| 11 Mar | 406.90 | 25 | 2 | 35.6 | 17 | 1 | 53 |
| 10 Mar | 412.15 | 23 | -14.65 | 37.29 | 29 | 3 | 52 |
| 9 Mar | 392.80 | 37.65 | 13.15 | 44.08 | 4 | -1 | 49 |
| 6 Mar | 407.85 | 24.5 | 3.3 | 33.81 | 44 | 19 | 50 |
| 5 Mar | 413.65 | 21.2 | -9.55 | 34.56 | 4 | 0 | 30 |
| 4 Mar | 396.55 | 30.75 | 4.6 | 27.8 | 9 | 8 | 29 |
| 2 Mar | 406.20 | 26.15 | 5.65 | 34.07 | 9 | 5 | 20 |
| 27 Feb | 413.80 | 20.5 | 3.55 | 30.01 | 8 | 6 | 15 |
| 26 Feb | 420.60 | 16.7 | -1.3 | 30.19 | 9 | 4 | 9 |
| 25 Feb | 423.60 | 18 | -45.55 | 33.06 | 5 | 3 | 3 |
| 24 Feb | 419.40 | 63.55 | 0 | 1.06 | 0 | 0 | 0 |
| 23 Feb | 411.80 | 63.55 | 0 | 0.05 | 0 | 0 | 0 |
| 20 Feb | 410.10 | 63.55 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 409.55 | 63.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 420.45 | 63.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 416.95 | 63.55 | 0 | 0.74 | 0 | 0 | 0 |
| 16 Feb | 411.80 | 63.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 400.55 | 63.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 410.55 | 63.55 | 0 | 0.33 | 0 | 0 | 0 |
| 11 Feb | 415.85 | 0 | 0 | 0.71 | 0 | 0 | 0 |
| 10 Feb | 413.25 | 0 | 0 | 0.86 | 0 | 0 | 0 |
| 9 Feb | 415.20 | 0 | 0 | 0.95 | 0 | 0 | 0 |
| 6 Feb | 419.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 415.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 414.60 | 0 | 0 | 0.63 | 0 | 0 | 0 |
| 3 Feb | 392.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 385.65 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 381.50 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 420 expiring on 28APR2026
Delta for 420 PE is -0.01
Historical price for 420 PE is as follows
On 24 Apr PFC was trading at 467.30. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 44, the open interest changed by -25 which decreased total open position to 867
On 23 Apr PFC was trading at 469.80. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.05, the open interest changed by -3 which decreased total open position to 892
On 22 Apr PFC was trading at 470.30. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 46.21, the open interest changed by -117 which decreased total open position to 898
On 21 Apr PFC was trading at 471.10. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 48.58, the open interest changed by 21 which increased total open position to 1017
On 20 Apr PFC was trading at 472.85. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 49.5, the open interest changed by -24 which decreased total open position to 997
On 17 Apr PFC was trading at 464.85. The strike last trading price was 1.2, which was -0.6000000000000001 lower than the previous day. The implied volatity was 41.66, the open interest changed by -9 which decreased total open position to 1052
On 16 Apr PFC was trading at 458.90. The strike last trading price was 1.7, which was -1.95 lower than the previous day. The implied volatity was 40.27, the open interest changed by 1 which increased total open position to 1075
On 15 Apr PFC was trading at 444.75. The strike last trading price was 3.55, which was -3.25 lower than the previous day. The implied volatity was 37.72, the open interest changed by -28 which decreased total open position to 1075
On 13 Apr PFC was trading at 433.55. The strike last trading price was 6.85, which was 0.5 higher than the previous day. The implied volatity was 36.45, the open interest changed by 193 which increased total open position to 1104
On 10 Apr PFC was trading at 434.90. The strike last trading price was 6, which was -3.1999999999999993 lower than the previous day. The implied volatity was 32.62, the open interest changed by -53 which decreased total open position to 917
On 9 Apr PFC was trading at 428.05. The strike last trading price was 9.3, which was -4 lower than the previous day. The implied volatity was 34.84, the open interest changed by 235 which increased total open position to 976
On 8 Apr PFC was trading at 417.65. The strike last trading price was 12.8, which was -8.6 lower than the previous day. The implied volatity was 33.19, the open interest changed by 33 which increased total open position to 736
On 7 Apr PFC was trading at 407.40. The strike last trading price was 21.35, which was -1.35 lower than the previous day. The implied volatity was 37.6, the open interest changed by 14 which increased total open position to 703
On 6 Apr PFC was trading at 405.90. The strike last trading price was 22.85, which was -2.2 lower than the previous day. The implied volatity was 41.19, the open interest changed by 11 which increased total open position to 691
On 2 Apr PFC was trading at 402.25. The strike last trading price was 25.35, which was -2.75 lower than the previous day. The implied volatity was 38.05, the open interest changed by 26 which increased total open position to 680
On 1 Apr PFC was trading at 397.70. The strike last trading price was 28.1, which was -14.75 lower than the previous day. The implied volatity was 37.91, the open interest changed by 100 which increased total open position to 656
On 30 Mar PFC was trading at 379.50. The strike last trading price was 43.45, which was 13.45 higher than the previous day. The implied volatity was 43.56, the open interest changed by 33 which increased total open position to 556
On 27 Mar PFC was trading at 396.00. The strike last trading price was 29.5, which was 4 higher than the previous day. The implied volatity was 36.54, the open interest changed by 98 which increased total open position to 523
On 25 Mar PFC was trading at 403.45. The strike last trading price was 25.75, which was -3.5 lower than the previous day. The implied volatity was 36.8, the open interest changed by 132 which increased total open position to 423
On 24 Mar PFC was trading at 398.75. The strike last trading price was 29.2, which was -2.9 lower than the previous day. The implied volatity was 38.84, the open interest changed by 101 which increased total open position to 289
On 23 Mar PFC was trading at 398.00. The strike last trading price was 32.25, which was 9.45 higher than the previous day. The implied volatity was 43.03, the open interest changed by 15 which increased total open position to 186
On 20 Mar PFC was trading at 412.85. The strike last trading price was 23.8, which was -0.6 lower than the previous day. The implied volatity was 40.55, the open interest changed by 18 which increased total open position to 171
On 19 Mar PFC was trading at 411.85. The strike last trading price was 22, which was 7.6 higher than the previous day. The implied volatity was 38.79, the open interest changed by 7 which increased total open position to 153
On 18 Mar PFC was trading at 432.25. The strike last trading price was 14.15, which was -6.3 lower than the previous day. The implied volatity was 38.07, the open interest changed by 62 which increased total open position to 145
On 17 Mar PFC was trading at 418.05. The strike last trading price was 20.6, which was -9.9 lower than the previous day. The implied volatity was 38.44, the open interest changed by 14 which increased total open position to 84
On 16 Mar PFC was trading at 406.25. The strike last trading price was 30.5, which was 1.65 higher than the previous day. The implied volatity was 44.82, the open interest changed by 7 which increased total open position to 70
On 13 Mar PFC was trading at 405.60. The strike last trading price was 28.85, which was 7.2 higher than the previous day. The implied volatity was 40.42, the open interest changed by 5 which increased total open position to 62
On 12 Mar PFC was trading at 415.90. The strike last trading price was 21.85, which was -3.65 lower than the previous day. The implied volatity was 37.69, the open interest changed by 6 which increased total open position to 58
On 11 Mar PFC was trading at 406.90. The strike last trading price was 25, which was 2 higher than the previous day. The implied volatity was 35.6, the open interest changed by 1 which increased total open position to 53
On 10 Mar PFC was trading at 412.15. The strike last trading price was 23, which was -14.65 lower than the previous day. The implied volatity was 37.29, the open interest changed by 3 which increased total open position to 52
On 9 Mar PFC was trading at 392.80. The strike last trading price was 37.65, which was 13.15 higher than the previous day. The implied volatity was 44.08, the open interest changed by -1 which decreased total open position to 49
On 6 Mar PFC was trading at 407.85. The strike last trading price was 24.5, which was 3.3 higher than the previous day. The implied volatity was 33.81, the open interest changed by 19 which increased total open position to 50
On 5 Mar PFC was trading at 413.65. The strike last trading price was 21.2, which was -9.55 lower than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 30
On 4 Mar PFC was trading at 396.55. The strike last trading price was 30.75, which was 4.6 higher than the previous day. The implied volatity was 27.8, the open interest changed by 8 which increased total open position to 29
On 2 Mar PFC was trading at 406.20. The strike last trading price was 26.15, which was 5.65 higher than the previous day. The implied volatity was 34.07, the open interest changed by 5 which increased total open position to 20
On 27 Feb PFC was trading at 413.80. The strike last trading price was 20.5, which was 3.55 higher than the previous day. The implied volatity was 30.01, the open interest changed by 6 which increased total open position to 15
On 26 Feb PFC was trading at 420.60. The strike last trading price was 16.7, which was -1.3 lower than the previous day. The implied volatity was 30.19, the open interest changed by 4 which increased total open position to 9
On 25 Feb PFC was trading at 423.60. The strike last trading price was 18, which was -45.55 lower than the previous day. The implied volatity was 33.06, the open interest changed by 3 which increased total open position to 3
On 24 Feb PFC was trading at 419.40. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 1.06, 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 63.55, which was 0 lower than the previous day. The implied volatity was 0.05, 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 63.55, 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 19 Feb PFC was trading at 409.55. The strike last trading price was 63.55, 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 18 Feb PFC was trading at 420.45. The strike last trading price was 63.55, 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 17 Feb PFC was trading at 416.95. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.74, 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 63.55, 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 13 Feb PFC was trading at 400.55. The strike last trading price was 63.55, 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 12 Feb PFC was trading at 410.55. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.33, 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 0, which was 0 lower than the previous day. The implied volatity was 0.71, 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 0, which was 0 lower than the previous day. The implied volatity was 0.86, 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 0, which was 0 lower than the previous day. The implied volatity was 0.95, 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 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 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 0.63, 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 -, 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 -, which was - 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
