PFC
Power Fin Corp Ltd.
Historical option data for PFC
11 Apr 2025 04:11 PM IST
| PFC 24APR2025 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.10
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 400.75 | 1.1 | -0.2 | 46.46 | 412 | 4 | 847 | |||
| 9 Apr | 393.85 | 1.25 | -0.6 | 48.39 | 471 | -12 | 845 | |||
| 8 Apr | 398.55 | 1.95 | -0.3 | 50.40 | 904 | 70 | 860 | |||
| 7 Apr | 395.05 | 2.4 | 0.7 | 53.18 | 990 | -107 | 791 | |||
| 4 Apr | 406.85 | 1.75 | -1.75 | 37.49 | 1,631 | 29 | 899 | |||
| 3 Apr | 421.35 | 3.45 | 0.7 | 35.86 | 1,039 | 21 | 865 | |||
| 2 Apr | 415.85 | 2.7 | 0.9 | 35.61 | 666 | 90 | 851 | |||
| 1 Apr | 404.70 | 1.85 | -1.35 | 37.12 | 1,157 | 12 | 760 | |||
| 28 Mar | 414.25 | 3.2 | -1.2 | 34.50 | 1,842 | -74 | 748 | |||
| 27 Mar | 421.00 | 4.65 | 1.5 | 34.03 | 1,246 | 190 | 823 | |||
| 26 Mar | 410.50 | 3.15 | -2.3 | 35.55 | 494 | 89 | 633 | |||
| 25 Mar | 419.25 | 5.25 | -1.8 | 36.80 | 924 | -193 | 553 | |||
| 24 Mar | 425.50 | 7.25 | 4.4 | 36.53 | 1,751 | 520 | 747 | |||
| 21 Mar | 407.80 | 2.85 | 0.1 | 32.62 | 346 | 70 | 227 | |||
| 20 Mar | 402.35 | 2.7 | -0.45 | 34.45 | 154 | 38 | 158 | |||
| 19 Mar | 403.90 | 3.05 | 0.8 | 34.56 | 102 | 33 | 119 | |||
| 18 Mar | 401.90 | 2.25 | 0 | 32.62 | 94 | 67 | 83 | |||
| 17 Mar | 389.70 | 2.25 | -0.55 | 36.52 | 12 | 4 | 15 | |||
| 13 Mar | 388.35 | 2.8 | -0.2 | 37.67 | 16 | 8 | 11 | |||
| 12 Mar | 396.10 | 3 | -3.6 | 34.43 | 2 | 0 | 1 | |||
| 11 Mar | 399.40 | 6.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 6.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 401.10 | 6.6 | -22 | 39.98 | 1 | 0 | 0 | |||
| 6 Mar | 405.75 | 28.6 | 0 | 8.81 | 0 | 0 | 0 | |||
| 5 Mar | 395.75 | 28.6 | 0 | 10.06 | 0 | 0 | 0 | |||
| 13 Feb | 384.50 | 28.6 | 0 | 9.54 | 0 | 0 | 0 | |||
| 11 Feb | 375.50 | 28.6 | 0 | 10.90 | 0 | 0 | 0 | |||
| 4 Feb | 405.10 | 28.6 | 0 | 6.11 | 0 | 0 | 0 | |||
| 1 Feb | 404.05 | 28.6 | 0 | 3.36 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 460 expiring on 24APR2025
Delta for 460 CE is 0.07
Historical price for 460 CE is as follows
On 11 Apr PFC was trading at 400.75. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 46.46, the open interest changed by 4 which increased total open position to 847
On 9 Apr PFC was trading at 393.85. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 48.39, the open interest changed by -12 which decreased total open position to 845
On 8 Apr PFC was trading at 398.55. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 50.40, the open interest changed by 70 which increased total open position to 860
On 7 Apr PFC was trading at 395.05. The strike last trading price was 2.4, which was 0.7 higher than the previous day. The implied volatity was 53.18, the open interest changed by -107 which decreased total open position to 791
On 4 Apr PFC was trading at 406.85. The strike last trading price was 1.75, which was -1.75 lower than the previous day. The implied volatity was 37.49, the open interest changed by 29 which increased total open position to 899
On 3 Apr PFC was trading at 421.35. The strike last trading price was 3.45, which was 0.7 higher than the previous day. The implied volatity was 35.86, the open interest changed by 21 which increased total open position to 865
On 2 Apr PFC was trading at 415.85. The strike last trading price was 2.7, which was 0.9 higher than the previous day. The implied volatity was 35.61, the open interest changed by 90 which increased total open position to 851
On 1 Apr PFC was trading at 404.70. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 37.12, the open interest changed by 12 which increased total open position to 760
On 28 Mar PFC was trading at 414.25. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 34.50, the open interest changed by -74 which decreased total open position to 748
On 27 Mar PFC was trading at 421.00. The strike last trading price was 4.65, which was 1.5 higher than the previous day. The implied volatity was 34.03, the open interest changed by 190 which increased total open position to 823
On 26 Mar PFC was trading at 410.50. The strike last trading price was 3.15, which was -2.3 lower than the previous day. The implied volatity was 35.55, the open interest changed by 89 which increased total open position to 633
On 25 Mar PFC was trading at 419.25. The strike last trading price was 5.25, which was -1.8 lower than the previous day. The implied volatity was 36.80, the open interest changed by -193 which decreased total open position to 553
On 24 Mar PFC was trading at 425.50. The strike last trading price was 7.25, which was 4.4 higher than the previous day. The implied volatity was 36.53, the open interest changed by 520 which increased total open position to 747
On 21 Mar PFC was trading at 407.80. The strike last trading price was 2.85, which was 0.1 higher than the previous day. The implied volatity was 32.62, the open interest changed by 70 which increased total open position to 227
On 20 Mar PFC was trading at 402.35. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 34.45, the open interest changed by 38 which increased total open position to 158
On 19 Mar PFC was trading at 403.90. The strike last trading price was 3.05, which was 0.8 higher than the previous day. The implied volatity was 34.56, the open interest changed by 33 which increased total open position to 119
On 18 Mar PFC was trading at 401.90. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 32.62, the open interest changed by 67 which increased total open position to 83
On 17 Mar PFC was trading at 389.70. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 36.52, the open interest changed by 4 which increased total open position to 15
On 13 Mar PFC was trading at 388.35. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 37.67, the open interest changed by 8 which increased total open position to 11
On 12 Mar PFC was trading at 396.10. The strike last trading price was 3, which was -3.6 lower than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 1
On 11 Mar PFC was trading at 399.40. The strike last trading price was 6.6, 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 6.6, 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 6.6, which was -22 lower than the previous day. The implied volatity was 39.98, 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 28.6, which was 0 lower than the previous day. The implied volatity was 8.81, 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 28.6, which was 0 lower than the previous day. The implied volatity was 10.06, 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 28.6, which was 0 lower than the previous day. The implied volatity was 9.54, 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 28.6, which was 0 lower than the previous day. The implied volatity was 10.90, 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 28.6, which was 0 lower than the previous day. The implied volatity was 6.11, 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 28.6, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
| PFC 24APR2025 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.19
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 400.75 | 61 | -2.1 | 68.63 | 8 | 1 | 190 |
| 9 Apr | 393.85 | 63.1 | 2.05 | 43.81 | 2 | 1 | 188 |
| 8 Apr | 398.55 | 61.05 | -6.95 | 46.11 | 12 | 3 | 185 |
| 7 Apr | 395.05 | 68 | 13.95 | 71.79 | 23 | -11 | 182 |
| 4 Apr | 406.85 | 54.05 | 14.75 | 51.97 | 53 | -14 | 193 |
| 3 Apr | 421.35 | 38.8 | -10.75 | 33.70 | 28 | 4 | 208 |
| 2 Apr | 415.85 | 49.55 | -4 | 54.51 | 9 | 4 | 204 |
| 1 Apr | 404.70 | 53.55 | 10.5 | 35.97 | 68 | 32 | 201 |
| 28 Mar | 414.25 | 43.05 | 2.6 | 24.46 | 44 | 15 | 169 |
| 27 Mar | 421.00 | 39.35 | -10.1 | 34.22 | 106 | 54 | 151 |
| 26 Mar | 410.50 | 49.55 | 6.05 | 35.51 | 46 | 20 | 95 |
| 25 Mar | 419.25 | 43.5 | 6.55 | 36.84 | 36 | 18 | 74 |
| 24 Mar | 425.50 | 36.85 | -18.65 | 36.70 | 93 | 45 | 56 |
| 21 Mar | 407.80 | 55.5 | 0 | 0.00 | 0 | 3 | 0 |
| 20 Mar | 402.35 | 55.5 | 2.6 | 31.16 | 3 | 2 | 10 |
| 19 Mar | 403.90 | 52.9 | -14.35 | 23.59 | 9 | 8 | 8 |
| 18 Mar | 401.90 | 67.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 389.70 | 67.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 388.35 | 67.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 396.10 | 67.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 399.40 | 67.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 394.25 | 67.25 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 401.10 | 67.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 405.75 | 67.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 395.75 | 67.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 384.50 | 67.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 375.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 405.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 404.05 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 460 expiring on 24APR2025
Delta for 460 PE is -0.83
Historical price for 460 PE is as follows
On 11 Apr PFC was trading at 400.75. The strike last trading price was 61, which was -2.1 lower than the previous day. The implied volatity was 68.63, the open interest changed by 1 which increased total open position to 190
On 9 Apr PFC was trading at 393.85. The strike last trading price was 63.1, which was 2.05 higher than the previous day. The implied volatity was 43.81, the open interest changed by 1 which increased total open position to 188
On 8 Apr PFC was trading at 398.55. The strike last trading price was 61.05, which was -6.95 lower than the previous day. The implied volatity was 46.11, the open interest changed by 3 which increased total open position to 185
On 7 Apr PFC was trading at 395.05. The strike last trading price was 68, which was 13.95 higher than the previous day. The implied volatity was 71.79, the open interest changed by -11 which decreased total open position to 182
On 4 Apr PFC was trading at 406.85. The strike last trading price was 54.05, which was 14.75 higher than the previous day. The implied volatity was 51.97, the open interest changed by -14 which decreased total open position to 193
On 3 Apr PFC was trading at 421.35. The strike last trading price was 38.8, which was -10.75 lower than the previous day. The implied volatity was 33.70, the open interest changed by 4 which increased total open position to 208
On 2 Apr PFC was trading at 415.85. The strike last trading price was 49.55, which was -4 lower than the previous day. The implied volatity was 54.51, the open interest changed by 4 which increased total open position to 204
On 1 Apr PFC was trading at 404.70. The strike last trading price was 53.55, which was 10.5 higher than the previous day. The implied volatity was 35.97, the open interest changed by 32 which increased total open position to 201
On 28 Mar PFC was trading at 414.25. The strike last trading price was 43.05, which was 2.6 higher than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 169
On 27 Mar PFC was trading at 421.00. The strike last trading price was 39.35, which was -10.1 lower than the previous day. The implied volatity was 34.22, the open interest changed by 54 which increased total open position to 151
On 26 Mar PFC was trading at 410.50. The strike last trading price was 49.55, which was 6.05 higher than the previous day. The implied volatity was 35.51, the open interest changed by 20 which increased total open position to 95
On 25 Mar PFC was trading at 419.25. The strike last trading price was 43.5, which was 6.55 higher than the previous day. The implied volatity was 36.84, the open interest changed by 18 which increased total open position to 74
On 24 Mar PFC was trading at 425.50. The strike last trading price was 36.85, which was -18.65 lower than the previous day. The implied volatity was 36.70, the open interest changed by 45 which increased total open position to 56
On 21 Mar PFC was trading at 407.80. The strike last trading price was 55.5, 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 20 Mar PFC was trading at 402.35. The strike last trading price was 55.5, which was 2.6 higher than the previous day. The implied volatity was 31.16, the open interest changed by 2 which increased total open position to 10
On 19 Mar PFC was trading at 403.90. The strike last trading price was 52.9, which was -14.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 8 which increased total open position to 8
On 18 Mar PFC was trading at 401.90. The strike last trading price was 67.25, 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 Mar PFC was trading at 389.70. The strike last trading price was 67.25, 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 Mar PFC was trading at 388.35. The strike last trading price was 67.25, 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 Mar PFC was trading at 396.10. The strike last trading price was 67.25, 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 Mar PFC was trading at 399.40. The strike last trading price was 67.25, 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 Mar PFC was trading at 394.25. The strike last trading price was 67.25, 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 7 Mar PFC was trading at 401.10. The strike last trading price was 67.25, 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 67.25, 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 67.25, 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 67.25, 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 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 405.10. 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 1 Feb PFC was trading at 404.05. 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
