PFC
Power Fin Corp Ltd.
Historical option data for PFC
07 Apr 2025 04:11 PM IST
| PFC 24APR2025 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.31
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 395.05 | 9.65 | 0.5 | 53.17 | 4,412 | -8 | 3,089 | |||
| 4 Apr | 406.85 | 9.9 | -6.75 | 36.48 | 5,407 | 394 | 3,107 | |||
| 3 Apr | 421.35 | 16.75 | 3.4 | 36.73 | 4,521 | -128 | 2,713 | |||
| 2 Apr | 415.85 | 13.2 | 3.7 | 34.25 | 4,106 | 139 | 2,854 | |||
| 1 Apr | 404.70 | 9.5 | -4.75 | 35.93 | 3,686 | 185 | 2,728 | |||
| 28 Mar | 414.25 | 14.2 | -3.7 | 34.09 | 3,684 | 171 | 2,543 | |||
| 27 Mar | 421.00 | 18.6 | 5.4 | 34.42 | 5,269 | 244 | 2,373 | |||
| 26 Mar | 410.50 | 13.35 | -5.8 | 35.51 | 2,068 | 118 | 2,132 | |||
| 25 Mar | 419.25 | 18.65 | -4.65 | 37.57 | 2,247 | -86 | 2,016 | |||
| 24 Mar | 425.50 | 24 | 11.4 | 37.22 | 4,735 | 1,024 | 2,118 | |||
| 21 Mar | 407.80 | 12.6 | 0.85 | 32.57 | 794 | 81 | 1,131 | |||
| 20 Mar | 402.35 | 11.35 | -1.2 | 34.58 | 454 | 295 | 1,049 | |||
| 19 Mar | 403.90 | 12.25 | 1.75 | 34.82 | 841 | 527 | 754 | |||
|
|
||||||||||
| 18 Mar | 401.90 | 10.2 | 2.15 | 32.69 | 260 | 125 | 226 | |||
| 17 Mar | 389.70 | 8.05 | -0.35 | 34.49 | 67 | 30 | 101 | |||
| 13 Mar | 388.35 | 8.3 | -2.5 | 34.51 | 67 | 12 | 70 | |||
| 12 Mar | 396.10 | 10.8 | -2.15 | 33.92 | 26 | 0 | 57 | |||
| 11 Mar | 399.40 | 13 | 1.25 | 33.55 | 37 | 4 | 56 | |||
| 10 Mar | 394.25 | 11.5 | -4.8 | 36.04 | 40 | 3 | 42 | |||
| 7 Mar | 401.10 | 16.3 | -2.75 | 38.40 | 13 | 0 | 39 | |||
| 6 Mar | 405.75 | 19.05 | 4.85 | 39.43 | 39 | 9 | 36 | |||
| 5 Mar | 395.75 | 14.2 | 5.2 | 36.79 | 26 | 21 | 27 | |||
| 4 Mar | 383.30 | 9 | 0 | 35.12 | 2 | 1 | 5 | |||
| 3 Mar | 379.70 | 9 | -34.65 | 37.16 | 4 | 3 | 3 | |||
| 28 Feb | 364.30 | 43.65 | 0 | 9.05 | 0 | 0 | 0 | |||
| 27 Feb | 378.10 | 43.65 | 0 | 6.79 | 0 | 0 | 0 | |||
| 26 Feb | 382.20 | 43.65 | 0 | 5.80 | 0 | 0 | 0 | |||
| 25 Feb | 381.95 | 43.65 | 0 | 5.80 | 0 | 0 | 0 | |||
| 24 Feb | 382.85 | 43.65 | 0 | 5.89 | 0 | 0 | 0 | |||
| 21 Feb | 389.70 | 43.65 | 0 | 3.89 | 0 | 0 | 0 | |||
| 20 Feb | 391.70 | 43.65 | 0 | 4.10 | 0 | 0 | 0 | |||
| 13 Feb | 384.50 | 43.65 | 0 | 4.72 | 0 | 0 | 0 | |||
| 11 Feb | 375.50 | 43.65 | 0 | 6.23 | 0 | 0 | 0 | |||
| 4 Feb | 405.10 | 43.65 | 0 | 0.99 | 0 | 0 | 0 | |||
| 1 Feb | 404.05 | 43.65 | 0 | - | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 420 expiring on 24APR2025
Delta for 420 CE is 0.34
Historical price for 420 CE is as follows
On 7 Apr PFC was trading at 395.05. The strike last trading price was 9.65, which was 0.5 higher than the previous day. The implied volatity was 53.17, the open interest changed by -8 which decreased total open position to 3089
On 4 Apr PFC was trading at 406.85. The strike last trading price was 9.9, which was -6.75 lower than the previous day. The implied volatity was 36.48, the open interest changed by 394 which increased total open position to 3107
On 3 Apr PFC was trading at 421.35. The strike last trading price was 16.75, which was 3.4 higher than the previous day. The implied volatity was 36.73, the open interest changed by -128 which decreased total open position to 2713
On 2 Apr PFC was trading at 415.85. The strike last trading price was 13.2, which was 3.7 higher than the previous day. The implied volatity was 34.25, the open interest changed by 139 which increased total open position to 2854
On 1 Apr PFC was trading at 404.70. The strike last trading price was 9.5, which was -4.75 lower than the previous day. The implied volatity was 35.93, the open interest changed by 185 which increased total open position to 2728
On 28 Mar PFC was trading at 414.25. The strike last trading price was 14.2, which was -3.7 lower than the previous day. The implied volatity was 34.09, the open interest changed by 171 which increased total open position to 2543
On 27 Mar PFC was trading at 421.00. The strike last trading price was 18.6, which was 5.4 higher than the previous day. The implied volatity was 34.42, the open interest changed by 244 which increased total open position to 2373
On 26 Mar PFC was trading at 410.50. The strike last trading price was 13.35, which was -5.8 lower than the previous day. The implied volatity was 35.51, the open interest changed by 118 which increased total open position to 2132
On 25 Mar PFC was trading at 419.25. The strike last trading price was 18.65, which was -4.65 lower than the previous day. The implied volatity was 37.57, the open interest changed by -86 which decreased total open position to 2016
On 24 Mar PFC was trading at 425.50. The strike last trading price was 24, which was 11.4 higher than the previous day. The implied volatity was 37.22, the open interest changed by 1024 which increased total open position to 2118
On 21 Mar PFC was trading at 407.80. The strike last trading price was 12.6, which was 0.85 higher than the previous day. The implied volatity was 32.57, the open interest changed by 81 which increased total open position to 1131
On 20 Mar PFC was trading at 402.35. The strike last trading price was 11.35, which was -1.2 lower than the previous day. The implied volatity was 34.58, the open interest changed by 295 which increased total open position to 1049
On 19 Mar PFC was trading at 403.90. The strike last trading price was 12.25, which was 1.75 higher than the previous day. The implied volatity was 34.82, the open interest changed by 527 which increased total open position to 754
On 18 Mar PFC was trading at 401.90. The strike last trading price was 10.2, which was 2.15 higher than the previous day. The implied volatity was 32.69, the open interest changed by 125 which increased total open position to 226
On 17 Mar PFC was trading at 389.70. The strike last trading price was 8.05, which was -0.35 lower than the previous day. The implied volatity was 34.49, the open interest changed by 30 which increased total open position to 101
On 13 Mar PFC was trading at 388.35. The strike last trading price was 8.3, which was -2.5 lower than the previous day. The implied volatity was 34.51, the open interest changed by 12 which increased total open position to 70
On 12 Mar PFC was trading at 396.10. The strike last trading price was 10.8, which was -2.15 lower than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 57
On 11 Mar PFC was trading at 399.40. The strike last trading price was 13, which was 1.25 higher than the previous day. The implied volatity was 33.55, the open interest changed by 4 which increased total open position to 56
On 10 Mar PFC was trading at 394.25. The strike last trading price was 11.5, which was -4.8 lower than the previous day. The implied volatity was 36.04, the open interest changed by 3 which increased total open position to 42
On 7 Mar PFC was trading at 401.10. The strike last trading price was 16.3, which was -2.75 lower than the previous day. The implied volatity was 38.40, the open interest changed by 0 which decreased total open position to 39
On 6 Mar PFC was trading at 405.75. The strike last trading price was 19.05, which was 4.85 higher than the previous day. The implied volatity was 39.43, the open interest changed by 9 which increased total open position to 36
On 5 Mar PFC was trading at 395.75. The strike last trading price was 14.2, which was 5.2 higher than the previous day. The implied volatity was 36.79, the open interest changed by 21 which increased total open position to 27
On 4 Mar PFC was trading at 383.30. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 35.12, the open interest changed by 1 which increased total open position to 5
On 3 Mar PFC was trading at 379.70. The strike last trading price was 9, which was -34.65 lower than the previous day. The implied volatity was 37.16, the open interest changed by 3 which increased total open position to 3
On 28 Feb PFC was trading at 364.30. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 9.05, 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 43.65, which was 0 lower than the previous day. The implied volatity was 6.79, 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 43.65, which was 0 lower than the previous day. The implied volatity was 5.80, 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 43.65, which was 0 lower than the previous day. The implied volatity was 5.80, 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 43.65, which was 0 lower than the previous day. The implied volatity was 5.89, 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 43.65, which was 0 lower than the previous day. The implied volatity was 3.89, 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 43.65, which was 0 lower than the previous day. The implied volatity was 4.10, 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 43.65, which was 0 lower than the previous day. The implied volatity was 4.72, 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 43.65, which was 0 lower than the previous day. The implied volatity was 6.23, 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 43.65, which was 0 lower than the previous day. The implied volatity was 0.99, 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 43.65, 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 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.32
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 395.05 | 32.25 | 10.5 | 55.08 | 473 | -66 | 1,524 |
| 4 Apr | 406.85 | 20.85 | 8 | 40.88 | 1,884 | -57 | 1,591 |
| 3 Apr | 421.35 | 12.65 | -3.7 | 36.13 | 2,011 | 183 | 1,649 |
| 2 Apr | 415.85 | 16.4 | -5.9 | 38.24 | 691 | -33 | 1,469 |
| 1 Apr | 404.70 | 22.25 | 4.85 | 37.43 | 1,352 | -30 | 1,502 |
| 28 Mar | 414.25 | 17.15 | 2.9 | 35.31 | 2,647 | 124 | 1,532 |
| 27 Mar | 421.00 | 13.9 | -5.95 | 35.21 | 2,038 | 343 | 1,406 |
| 26 Mar | 410.50 | 19.95 | 3.5 | 35.23 | 957 | 189 | 1,061 |
| 25 Mar | 419.25 | 17 | 3.45 | 37.12 | 995 | 120 | 858 |
| 24 Mar | 425.50 | 13.05 | -8.25 | 36.39 | 1,381 | 457 | 739 |
| 21 Mar | 407.80 | 21.35 | -3.75 | 33.65 | 214 | 139 | 282 |
| 20 Mar | 402.35 | 25.05 | 0.6 | 33.97 | 54 | 44 | 142 |
| 19 Mar | 403.90 | 24.75 | -2.05 | 34.56 | 90 | 65 | 92 |
| 18 Mar | 401.90 | 27 | -11 | 34.83 | 39 | 15 | 24 |
| 17 Mar | 389.70 | 38 | -1 | 44.96 | 2 | 1 | 8 |
| 13 Mar | 388.35 | 39 | 8 | 42.62 | 2 | 1 | 6 |
| 12 Mar | 396.10 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 399.40 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 394.25 | 31 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 401.10 | 31 | 2.85 | 39.61 | 2 | 1 | 5 |
| 6 Mar | 405.75 | 28.15 | -14.8 | 38.41 | 4 | 3 | 3 |
| 5 Mar | 395.75 | 42.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 383.30 | 42.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 379.70 | 42.95 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 364.30 | 42.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 378.10 | 42.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 382.20 | 42.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 381.95 | 42.95 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 382.85 | 42.95 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 389.70 | 42.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 391.70 | 42.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 384.50 | 42.95 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 375.50 | 42.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 405.10 | 42.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 404.05 | 42.95 | 0 | 2.00 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 420 expiring on 24APR2025
Delta for 420 PE is -0.65
Historical price for 420 PE is as follows
On 7 Apr PFC was trading at 395.05. The strike last trading price was 32.25, which was 10.5 higher than the previous day. The implied volatity was 55.08, the open interest changed by -66 which decreased total open position to 1524
On 4 Apr PFC was trading at 406.85. The strike last trading price was 20.85, which was 8 higher than the previous day. The implied volatity was 40.88, the open interest changed by -57 which decreased total open position to 1591
On 3 Apr PFC was trading at 421.35. The strike last trading price was 12.65, which was -3.7 lower than the previous day. The implied volatity was 36.13, the open interest changed by 183 which increased total open position to 1649
On 2 Apr PFC was trading at 415.85. The strike last trading price was 16.4, which was -5.9 lower than the previous day. The implied volatity was 38.24, the open interest changed by -33 which decreased total open position to 1469
On 1 Apr PFC was trading at 404.70. The strike last trading price was 22.25, which was 4.85 higher than the previous day. The implied volatity was 37.43, the open interest changed by -30 which decreased total open position to 1502
On 28 Mar PFC was trading at 414.25. The strike last trading price was 17.15, which was 2.9 higher than the previous day. The implied volatity was 35.31, the open interest changed by 124 which increased total open position to 1532
On 27 Mar PFC was trading at 421.00. The strike last trading price was 13.9, which was -5.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 343 which increased total open position to 1406
On 26 Mar PFC was trading at 410.50. The strike last trading price was 19.95, which was 3.5 higher than the previous day. The implied volatity was 35.23, the open interest changed by 189 which increased total open position to 1061
On 25 Mar PFC was trading at 419.25. The strike last trading price was 17, which was 3.45 higher than the previous day. The implied volatity was 37.12, the open interest changed by 120 which increased total open position to 858
On 24 Mar PFC was trading at 425.50. The strike last trading price was 13.05, which was -8.25 lower than the previous day. The implied volatity was 36.39, the open interest changed by 457 which increased total open position to 739
On 21 Mar PFC was trading at 407.80. The strike last trading price was 21.35, which was -3.75 lower than the previous day. The implied volatity was 33.65, the open interest changed by 139 which increased total open position to 282
On 20 Mar PFC was trading at 402.35. The strike last trading price was 25.05, which was 0.6 higher than the previous day. The implied volatity was 33.97, the open interest changed by 44 which increased total open position to 142
On 19 Mar PFC was trading at 403.90. The strike last trading price was 24.75, which was -2.05 lower than the previous day. The implied volatity was 34.56, the open interest changed by 65 which increased total open position to 92
On 18 Mar PFC was trading at 401.90. The strike last trading price was 27, which was -11 lower than the previous day. The implied volatity was 34.83, the open interest changed by 15 which increased total open position to 24
On 17 Mar PFC was trading at 389.70. The strike last trading price was 38, which was -1 lower than the previous day. The implied volatity was 44.96, the open interest changed by 1 which increased total open position to 8
On 13 Mar PFC was trading at 388.35. The strike last trading price was 39, which was 8 higher than the previous day. The implied volatity was 42.62, the open interest changed by 1 which increased total open position to 6
On 12 Mar PFC was trading at 396.10. The strike last trading price was 31, 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 11 Mar PFC was trading at 399.40. The strike last trading price was 31, 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 Mar PFC was trading at 394.25. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Mar PFC was trading at 401.10. The strike last trading price was 31, which was 2.85 higher than the previous day. The implied volatity was 39.61, the open interest changed by 1 which increased total open position to 5
On 6 Mar PFC was trading at 405.75. The strike last trading price was 28.15, which was -14.8 lower than the previous day. The implied volatity was 38.41, the open interest changed by 3 which increased total open position to 3
On 5 Mar PFC was trading at 395.75. The strike last trading price was 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 42.95, 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 405.10. The strike last trading price was 42.95, 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 42.95, which was 0 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
