PFC
Power Fin Corp Ltd.
Historical option data for PFC
08 Apr 2025 01:02 PM IST
| PFC 24APR2025 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.19
Theta: -0.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 399.40 | 2.95 | -0.35 | 49.54 | 1,640 | 103 | 1,954 | |||
| 7 Apr | 395.05 | 3.5 | 0.9 | 53.18 | 2,733 | -160 | 1,849 | |||
| 4 Apr | 406.85 | 2.75 | -2.55 | 36.94 | 3,030 | 158 | 2,014 | |||
| 3 Apr | 421.35 | 5.25 | 1.15 | 35.47 | 2,765 | 149 | 1,866 | |||
| 2 Apr | 415.85 | 4.05 | 1.3 | 34.85 | 1,952 | 211 | 1,721 | |||
| 1 Apr | 404.70 | 2.75 | -2.05 | 36.27 | 2,204 | 238 | 1,511 | |||
| 28 Mar | 414.25 | 4.8 | -1.7 | 34.27 | 2,780 | -77 | 1,273 | |||
| 27 Mar | 421.00 | 6.8 | 2.2 | 33.90 | 2,261 | 274 | 1,340 | |||
| 26 Mar | 410.50 | 4.6 | -3.15 | 35.24 | 1,605 | 153 | 1,065 | |||
| 25 Mar | 419.25 | 7.45 | -2.25 | 36.88 | 1,270 | 24 | 911 | |||
| 24 Mar | 425.50 | 10.15 | 5.85 | 35.79 | 2,355 | 322 | 887 | |||
| 21 Mar | 407.80 | 4.3 | 0.3 | 32.63 | 595 | 248 | 551 | |||
| 20 Mar | 402.35 | 3.9 | -0.55 | 34.15 | 372 | 38 | 302 | |||
| 19 Mar | 403.90 | 4.35 | 1.05 | 34.27 | 361 | 104 | 263 | |||
| 18 Mar | 401.90 | 3.15 | -0.15 | 31.80 | 128 | 69 | 156 | |||
| 17 Mar | 389.70 | 3.3 | -0.05 | 36.63 | 25 | 13 | 86 | |||
|
|
||||||||||
| 13 Mar | 388.35 | 3.3 | -0.9 | 35.68 | 50 | 17 | 73 | |||
| 12 Mar | 396.10 | 4.2 | -1.4 | 34.23 | 6 | 0 | 55 | |||
| 11 Mar | 399.40 | 5.75 | 0.4 | 34.98 | 49 | -5 | 55 | |||
| 10 Mar | 394.25 | 5.25 | -2.3 | 37.39 | 47 | 6 | 62 | |||
| 7 Mar | 401.10 | 7.7 | -1.4 | 38.20 | 32 | 12 | 56 | |||
| 6 Mar | 405.75 | 8.6 | -2.7 | 37.35 | 49 | 44 | 44 | |||
| 5 Mar | 395.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 450 expiring on 24APR2025
Delta for 450 CE is 0.14
Historical price for 450 CE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 49.54, the open interest changed by 103 which increased total open position to 1954
On 7 Apr PFC was trading at 395.05. The strike last trading price was 3.5, which was 0.9 higher than the previous day. The implied volatity was 53.18, the open interest changed by -160 which decreased total open position to 1849
On 4 Apr PFC was trading at 406.85. The strike last trading price was 2.75, which was -2.55 lower than the previous day. The implied volatity was 36.94, the open interest changed by 158 which increased total open position to 2014
On 3 Apr PFC was trading at 421.35. The strike last trading price was 5.25, which was 1.15 higher than the previous day. The implied volatity was 35.47, the open interest changed by 149 which increased total open position to 1866
On 2 Apr PFC was trading at 415.85. The strike last trading price was 4.05, which was 1.3 higher than the previous day. The implied volatity was 34.85, the open interest changed by 211 which increased total open position to 1721
On 1 Apr PFC was trading at 404.70. The strike last trading price was 2.75, which was -2.05 lower than the previous day. The implied volatity was 36.27, the open interest changed by 238 which increased total open position to 1511
On 28 Mar PFC was trading at 414.25. The strike last trading price was 4.8, which was -1.7 lower than the previous day. The implied volatity was 34.27, the open interest changed by -77 which decreased total open position to 1273
On 27 Mar PFC was trading at 421.00. The strike last trading price was 6.8, which was 2.2 higher than the previous day. The implied volatity was 33.90, the open interest changed by 274 which increased total open position to 1340
On 26 Mar PFC was trading at 410.50. The strike last trading price was 4.6, which was -3.15 lower than the previous day. The implied volatity was 35.24, the open interest changed by 153 which increased total open position to 1065
On 25 Mar PFC was trading at 419.25. The strike last trading price was 7.45, which was -2.25 lower than the previous day. The implied volatity was 36.88, the open interest changed by 24 which increased total open position to 911
On 24 Mar PFC was trading at 425.50. The strike last trading price was 10.15, which was 5.85 higher than the previous day. The implied volatity was 35.79, the open interest changed by 322 which increased total open position to 887
On 21 Mar PFC was trading at 407.80. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 32.63, the open interest changed by 248 which increased total open position to 551
On 20 Mar PFC was trading at 402.35. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 34.15, the open interest changed by 38 which increased total open position to 302
On 19 Mar PFC was trading at 403.90. The strike last trading price was 4.35, which was 1.05 higher than the previous day. The implied volatity was 34.27, the open interest changed by 104 which increased total open position to 263
On 18 Mar PFC was trading at 401.90. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 31.80, the open interest changed by 69 which increased total open position to 156
On 17 Mar PFC was trading at 389.70. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 36.63, the open interest changed by 13 which increased total open position to 86
On 13 Mar PFC was trading at 388.35. The strike last trading price was 3.3, which was -0.9 lower than the previous day. The implied volatity was 35.68, the open interest changed by 17 which increased total open position to 73
On 12 Mar PFC was trading at 396.10. The strike last trading price was 4.2, which was -1.4 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 55
On 11 Mar PFC was trading at 399.40. The strike last trading price was 5.75, which was 0.4 higher than the previous day. The implied volatity was 34.98, the open interest changed by -5 which decreased total open position to 55
On 10 Mar PFC was trading at 394.25. The strike last trading price was 5.25, which was -2.3 lower than the previous day. The implied volatity was 37.39, the open interest changed by 6 which increased total open position to 62
On 7 Mar PFC was trading at 401.10. The strike last trading price was 7.7, which was -1.4 lower than the previous day. The implied volatity was 38.20, the open interest changed by 12 which increased total open position to 56
On 6 Mar PFC was trading at 405.75. The strike last trading price was 8.6, which was -2.7 lower than the previous day. The implied volatity was 37.35, the open interest changed by 44 which increased total open position to 44
On 5 Mar PFC was trading at 395.75. The strike last trading price was 0, 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
| PFC 24APR2025 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.17
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 399.40 | 51.35 | -5.35 | 46.22 | 33 | -6 | 791 |
| 7 Apr | 395.05 | 55.5 | 10.45 | 53.87 | 153 | 4 | 796 |
| 4 Apr | 406.85 | 45.05 | 13.5 | 49.00 | 79 | 8 | 792 |
| 3 Apr | 421.35 | 30.55 | -6.4 | 33.37 | 150 | 1 | 785 |
| 2 Apr | 415.85 | 37.05 | -8.55 | 40.05 | 130 | -42 | 785 |
| 1 Apr | 404.70 | 45.3 | 7.5 | 38.62 | 90 | 25 | 827 |
| 28 Mar | 414.25 | 37.55 | 5.6 | 35.93 | 301 | 18 | 802 |
| 27 Mar | 421.00 | 31.75 | -9.15 | 34.50 | 281 | 54 | 784 |
| 26 Mar | 410.50 | 41.1 | 6.55 | 35.28 | 418 | 237 | 730 |
| 25 Mar | 419.25 | 35.25 | 5.55 | 35.60 | 208 | 67 | 493 |
| 24 Mar | 425.50 | 28.75 | -13.5 | 34.50 | 284 | 74 | 424 |
| 21 Mar | 407.80 | 42.7 | -4.05 | 34.13 | 239 | 212 | 351 |
| 20 Mar | 402.35 | 47.2 | 2 | 32.88 | 64 | 62 | 138 |
| 19 Mar | 403.90 | 45.8 | -4.35 | 31.61 | 55 | 48 | 74 |
| 18 Mar | 401.90 | 50.9 | -11.7 | 38.60 | 24 | 21 | 23 |
| 17 Mar | 389.70 | 62.6 | 14.05 | 49.01 | 1 | 0 | 1 |
| 13 Mar | 388.35 | 48.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 396.10 | 48.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 399.40 | 48.55 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 394.25 | 48.55 | -29.75 | - | 1 | 0 | 0 |
| 7 Mar | 401.10 | 78.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 405.75 | 78.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 395.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 450 expiring on 24APR2025
Delta for 450 PE is -0.87
Historical price for 450 PE is as follows
On 8 Apr PFC was trading at 399.40. The strike last trading price was 51.35, which was -5.35 lower than the previous day. The implied volatity was 46.22, the open interest changed by -6 which decreased total open position to 791
On 7 Apr PFC was trading at 395.05. The strike last trading price was 55.5, which was 10.45 higher than the previous day. The implied volatity was 53.87, the open interest changed by 4 which increased total open position to 796
On 4 Apr PFC was trading at 406.85. The strike last trading price was 45.05, which was 13.5 higher than the previous day. The implied volatity was 49.00, the open interest changed by 8 which increased total open position to 792
On 3 Apr PFC was trading at 421.35. The strike last trading price was 30.55, which was -6.4 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 785
On 2 Apr PFC was trading at 415.85. The strike last trading price was 37.05, which was -8.55 lower than the previous day. The implied volatity was 40.05, the open interest changed by -42 which decreased total open position to 785
On 1 Apr PFC was trading at 404.70. The strike last trading price was 45.3, which was 7.5 higher than the previous day. The implied volatity was 38.62, the open interest changed by 25 which increased total open position to 827
On 28 Mar PFC was trading at 414.25. The strike last trading price was 37.55, which was 5.6 higher than the previous day. The implied volatity was 35.93, the open interest changed by 18 which increased total open position to 802
On 27 Mar PFC was trading at 421.00. The strike last trading price was 31.75, which was -9.15 lower than the previous day. The implied volatity was 34.50, the open interest changed by 54 which increased total open position to 784
On 26 Mar PFC was trading at 410.50. The strike last trading price was 41.1, which was 6.55 higher than the previous day. The implied volatity was 35.28, the open interest changed by 237 which increased total open position to 730
On 25 Mar PFC was trading at 419.25. The strike last trading price was 35.25, which was 5.55 higher than the previous day. The implied volatity was 35.60, the open interest changed by 67 which increased total open position to 493
On 24 Mar PFC was trading at 425.50. The strike last trading price was 28.75, which was -13.5 lower than the previous day. The implied volatity was 34.50, the open interest changed by 74 which increased total open position to 424
On 21 Mar PFC was trading at 407.80. The strike last trading price was 42.7, which was -4.05 lower than the previous day. The implied volatity was 34.13, the open interest changed by 212 which increased total open position to 351
On 20 Mar PFC was trading at 402.35. The strike last trading price was 47.2, which was 2 higher than the previous day. The implied volatity was 32.88, the open interest changed by 62 which increased total open position to 138
On 19 Mar PFC was trading at 403.90. The strike last trading price was 45.8, which was -4.35 lower than the previous day. The implied volatity was 31.61, the open interest changed by 48 which increased total open position to 74
On 18 Mar PFC was trading at 401.90. The strike last trading price was 50.9, which was -11.7 lower than the previous day. The implied volatity was 38.60, the open interest changed by 21 which increased total open position to 23
On 17 Mar PFC was trading at 389.70. The strike last trading price was 62.6, which was 14.05 higher than the previous day. The implied volatity was 49.01, the open interest changed by 0 which decreased total open position to 1
On 13 Mar PFC was trading at 388.35. The strike last trading price was 48.55, 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 48.55, 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 48.55, 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 10 Mar PFC was trading at 394.25. The strike last trading price was 48.55, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PFC was trading at 401.10. The strike last trading price was 78.3, 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 78.3, 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 0, 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
