`
Related Pages for PFC
[--[65.84.65.76]--]
PFC
Power Fin Corp Ltd.
399.3 4.25 (1.08%)

Back to Option Chain

Historical option data for PFC

08 Apr 2025 01:02 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
PFC 24APR2025 430 CE
Delta: 0.27
Vega: 0.27
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
8 Apr 399.40 6.35 -0.4 49.36 2,228 111 2,304
7 Apr 395.05 7.1 0.8 53.45 3,046 10 2,205
4 Apr 406.85 6.7 -5.05 36.68 3,717 233 2,198
3 Apr 421.35 11.75 2.5 35.93 3,657 68 1,960
2 Apr 415.85 9.2 2.75 34.45 2,475 -11 1,889
1 Apr 404.70 6.45 -3.75 35.95 3,092 115 1,903
28 Mar 414.25 10.2 -2.9 34.18 4,895 450 1,788
27 Mar 421.00 13.75 4.2 34.28 4,026 301 1,359
26 Mar 410.50 9.55 -4.8 35.23 1,125 81 1,061
25 Mar 419.25 14.05 -3.7 37.24 2,005 319 977
24 Mar 425.50 18.45 9.55 36.56 2,313 250 659
21 Mar 407.80 8.8 0.55 32.16 243 78 408
20 Mar 402.35 8.05 -0.75 34.16 309 77 331
19 Mar 403.90 8.5 1.35 33.73 242 132 254
18 Mar 401.90 7.05 1.05 32.19 148 75 122
17 Mar 389.70 6 -0.15 35.21 23 7 46
13 Mar 388.35 6.15 -1.85 34.88 15 3 39
12 Mar 396.10 8 -2.4 33.99 16 10 36
11 Mar 399.40 10.4 1.05 34.83 29 8 26
10 Mar 394.25 9.2 -3.1 37.09 7 3 18
7 Mar 401.10 12.3 -2.45 37.29 5 0 15
6 Mar 405.75 14.75 3.85 38.39 10 6 14
5 Mar 395.75 10.9 -4.8 36.45 10 7 7
4 Mar 383.30 15.7 0 7.80 0 0 0
3 Mar 379.70 15.7 0 0.00 0 0 0
28 Feb 364.30 15.7 0 10.36 0 0 0

For Power Fin Corp Ltd. - strike price 430 expiring on 24APR2025

Delta for 430 CE is 0.27

Historical price for 430 CE is as follows

On 8 Apr PFC was trading at 399.40. The strike last trading price was 6.35, which was -0.4 lower than the previous day. The implied volatity was 49.36, the open interest changed by 111 which increased total open position to 2304


On 7 Apr PFC was trading at 395.05. The strike last trading price was 7.1, which was 0.8 higher than the previous day. The implied volatity was 53.45, the open interest changed by 10 which increased total open position to 2205


On 4 Apr PFC was trading at 406.85. The strike last trading price was 6.7, which was -5.05 lower than the previous day. The implied volatity was 36.68, the open interest changed by 233 which increased total open position to 2198


On 3 Apr PFC was trading at 421.35. The strike last trading price was 11.75, which was 2.5 higher than the previous day. The implied volatity was 35.93, the open interest changed by 68 which increased total open position to 1960


On 2 Apr PFC was trading at 415.85. The strike last trading price was 9.2, which was 2.75 higher than the previous day. The implied volatity was 34.45, the open interest changed by -11 which decreased total open position to 1889


On 1 Apr PFC was trading at 404.70. The strike last trading price was 6.45, which was -3.75 lower than the previous day. The implied volatity was 35.95, the open interest changed by 115 which increased total open position to 1903


On 28 Mar PFC was trading at 414.25. The strike last trading price was 10.2, which was -2.9 lower than the previous day. The implied volatity was 34.18, the open interest changed by 450 which increased total open position to 1788


On 27 Mar PFC was trading at 421.00. The strike last trading price was 13.75, which was 4.2 higher than the previous day. The implied volatity was 34.28, the open interest changed by 301 which increased total open position to 1359


On 26 Mar PFC was trading at 410.50. The strike last trading price was 9.55, which was -4.8 lower than the previous day. The implied volatity was 35.23, the open interest changed by 81 which increased total open position to 1061


On 25 Mar PFC was trading at 419.25. The strike last trading price was 14.05, which was -3.7 lower than the previous day. The implied volatity was 37.24, the open interest changed by 319 which increased total open position to 977


On 24 Mar PFC was trading at 425.50. The strike last trading price was 18.45, which was 9.55 higher than the previous day. The implied volatity was 36.56, the open interest changed by 250 which increased total open position to 659


On 21 Mar PFC was trading at 407.80. The strike last trading price was 8.8, which was 0.55 higher than the previous day. The implied volatity was 32.16, the open interest changed by 78 which increased total open position to 408


On 20 Mar PFC was trading at 402.35. The strike last trading price was 8.05, which was -0.75 lower than the previous day. The implied volatity was 34.16, the open interest changed by 77 which increased total open position to 331


On 19 Mar PFC was trading at 403.90. The strike last trading price was 8.5, which was 1.35 higher than the previous day. The implied volatity was 33.73, the open interest changed by 132 which increased total open position to 254


On 18 Mar PFC was trading at 401.90. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was 32.19, the open interest changed by 75 which increased total open position to 122


On 17 Mar PFC was trading at 389.70. The strike last trading price was 6, which was -0.15 lower than the previous day. The implied volatity was 35.21, the open interest changed by 7 which increased total open position to 46


On 13 Mar PFC was trading at 388.35. The strike last trading price was 6.15, which was -1.85 lower than the previous day. The implied volatity was 34.88, the open interest changed by 3 which increased total open position to 39


On 12 Mar PFC was trading at 396.10. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was 33.99, the open interest changed by 10 which increased total open position to 36


On 11 Mar PFC was trading at 399.40. The strike last trading price was 10.4, which was 1.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by 8 which increased total open position to 26


On 10 Mar PFC was trading at 394.25. The strike last trading price was 9.2, which was -3.1 lower than the previous day. The implied volatity was 37.09, the open interest changed by 3 which increased total open position to 18


On 7 Mar PFC was trading at 401.10. The strike last trading price was 12.3, which was -2.45 lower than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 15


On 6 Mar PFC was trading at 405.75. The strike last trading price was 14.75, which was 3.85 higher than the previous day. The implied volatity was 38.39, the open interest changed by 6 which increased total open position to 14


On 5 Mar PFC was trading at 395.75. The strike last trading price was 10.9, which was -4.8 lower than the previous day. The implied volatity was 36.45, the open interest changed by 7 which increased total open position to 7


On 4 Mar PFC was trading at 383.30. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 7.80, 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 15.7, 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 28 Feb PFC was trading at 364.30. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 0


PFC 24APR2025 430 PE
Delta: -0.76
Vega: 0.26
Theta: -0.28
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
8 Apr 399.40 34.35 -6.15 45.29 136 -8 677
7 Apr 395.05 40.1 11.6 57.11 150 -11 684
4 Apr 406.85 27.6 9.5 41.49 468 8 695
3 Apr 421.35 17.4 -4.8 34.85 505 2 688
2 Apr 415.85 22.25 -7.1 38.35 202 1 686
1 Apr 404.70 29.05 5.8 37.37 383 5 685
28 Mar 414.25 23.1 3.75 35.49 1,361 51 680
27 Mar 421.00 18.4 -7.55 33.82 756 129 632
26 Mar 410.50 26.1 4.2 35.00 359 71 503
25 Mar 419.25 22.35 4.25 36.85 521 84 432
24 Mar 425.50 17.45 -9.95 35.83 492 152 344
21 Mar 407.80 27.45 -3.45 33.39 33 20 187
20 Mar 402.35 30.75 -0.2 31.41 75 49 141
19 Mar 403.90 30.95 -4.7 33.56 7 5 91
18 Mar 401.90 35.65 -7.25 38.73 85 82 87
17 Mar 389.70 42.9 0 0.00 0 0 0
13 Mar 388.35 42.9 0 0.00 0 0 0
12 Mar 396.10 42.9 0 0.00 0 0 0
11 Mar 399.40 42.9 0 0.00 0 5 0
10 Mar 394.25 42.9 -19.95 42.31 5 3 3
7 Mar 401.10 62.85 0 - 0 0 0
6 Mar 405.75 62.85 0 - 0 0 0
5 Mar 395.75 62.85 0 - 0 0 0
4 Mar 383.30 62.85 0 - 0 0 0
3 Mar 379.70 62.85 0 0.00 0 0 0
28 Feb 364.30 62.85 0 - 0 0 0

For Power Fin Corp Ltd. - strike price 430 expiring on 24APR2025

Delta for 430 PE is -0.76

Historical price for 430 PE is as follows

On 8 Apr PFC was trading at 399.40. The strike last trading price was 34.35, which was -6.15 lower than the previous day. The implied volatity was 45.29, the open interest changed by -8 which decreased total open position to 677


On 7 Apr PFC was trading at 395.05. The strike last trading price was 40.1, which was 11.6 higher than the previous day. The implied volatity was 57.11, the open interest changed by -11 which decreased total open position to 684


On 4 Apr PFC was trading at 406.85. The strike last trading price was 27.6, which was 9.5 higher than the previous day. The implied volatity was 41.49, the open interest changed by 8 which increased total open position to 695


On 3 Apr PFC was trading at 421.35. The strike last trading price was 17.4, which was -4.8 lower than the previous day. The implied volatity was 34.85, the open interest changed by 2 which increased total open position to 688


On 2 Apr PFC was trading at 415.85. The strike last trading price was 22.25, which was -7.1 lower than the previous day. The implied volatity was 38.35, the open interest changed by 1 which increased total open position to 686


On 1 Apr PFC was trading at 404.70. The strike last trading price was 29.05, which was 5.8 higher than the previous day. The implied volatity was 37.37, the open interest changed by 5 which increased total open position to 685


On 28 Mar PFC was trading at 414.25. The strike last trading price was 23.1, which was 3.75 higher than the previous day. The implied volatity was 35.49, the open interest changed by 51 which increased total open position to 680


On 27 Mar PFC was trading at 421.00. The strike last trading price was 18.4, which was -7.55 lower than the previous day. The implied volatity was 33.82, the open interest changed by 129 which increased total open position to 632


On 26 Mar PFC was trading at 410.50. The strike last trading price was 26.1, which was 4.2 higher than the previous day. The implied volatity was 35.00, the open interest changed by 71 which increased total open position to 503


On 25 Mar PFC was trading at 419.25. The strike last trading price was 22.35, which was 4.25 higher than the previous day. The implied volatity was 36.85, the open interest changed by 84 which increased total open position to 432


On 24 Mar PFC was trading at 425.50. The strike last trading price was 17.45, which was -9.95 lower than the previous day. The implied volatity was 35.83, the open interest changed by 152 which increased total open position to 344


On 21 Mar PFC was trading at 407.80. The strike last trading price was 27.45, which was -3.45 lower than the previous day. The implied volatity was 33.39, the open interest changed by 20 which increased total open position to 187


On 20 Mar PFC was trading at 402.35. The strike last trading price was 30.75, which was -0.2 lower than the previous day. The implied volatity was 31.41, the open interest changed by 49 which increased total open position to 141


On 19 Mar PFC was trading at 403.90. The strike last trading price was 30.95, which was -4.7 lower than the previous day. The implied volatity was 33.56, the open interest changed by 5 which increased total open position to 91


On 18 Mar PFC was trading at 401.90. The strike last trading price was 35.65, which was -7.25 lower than the previous day. The implied volatity was 38.73, the open interest changed by 82 which increased total open position to 87


On 17 Mar PFC was trading at 389.70. The strike last trading price was 42.9, 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 13 Mar PFC was trading at 388.35. The strike last trading price was 42.9, 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 12 Mar PFC was trading at 396.10. The strike last trading price was 42.9, 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 42.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 10 Mar PFC was trading at 394.25. The strike last trading price was 42.9, which was -19.95 lower than the previous day. The implied volatity was 42.31, the open interest changed by 3 which increased total open position to 3


On 7 Mar PFC was trading at 401.10. The strike last trading price was 62.85, 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 6 Mar PFC was trading at 405.75. The strike last trading price was 62.85, 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 5 Mar PFC was trading at 395.75. The strike last trading price was 62.85, 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 4 Mar PFC was trading at 383.30. The strike last trading price was 62.85, 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 3 Mar PFC was trading at 379.70. The strike last trading price was 62.85, 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 28 Feb PFC was trading at 364.30. The strike last trading price was 62.85, 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