PFC
Power Fin Corp Ltd.
Historical option data for PFC
17 Apr 2025 04:11 PM IST
| PFC 24APR2025 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 423.70 | 0.25 | -0.3 | 38.15 | 482 | -113 | 765 | |||
| 16 Apr | 423.80 | 0.5 | -0.5 | 40.55 | 1,043 | -80 | 885 | |||
| 15 Apr | 425.55 | 1 | 0.2 | 41.68 | 1,157 | 279 | 968 | |||
| 11 Apr | 400.75 | 0.75 | -0.15 | 48.22 | 369 | 81 | 689 | |||
| 9 Apr | 393.85 | 0.95 | -0.35 | 50.68 | 228 | 55 | 615 | |||
| 8 Apr | 398.55 | 1.35 | -0.25 | 51.24 | 595 | 30 | 564 | |||
| 7 Apr | 395.05 | 1.65 | 0.55 | 53.45 | 614 | -11 | 539 | |||
| 4 Apr | 406.85 | 1.15 | -1.15 | 38.44 | 543 | 2 | 550 | |||
| 3 Apr | 421.35 | 2.3 | 0.5 | 36.64 | 721 | 140 | 554 | |||
| 2 Apr | 415.85 | 1.8 | 0.6 | 36.46 | 239 | 30 | 413 | |||
| 1 Apr | 404.70 | 1.15 | -0.95 | 37.32 | 587 | -97 | 382 | |||
|
|
||||||||||
| 28 Mar | 414.25 | 2.05 | -0.8 | 34.54 | 968 | 210 | 479 | |||
| 27 Mar | 421.00 | 3.2 | 1.05 | 34.50 | 873 | 62 | 268 | |||
| 26 Mar | 410.50 | 2.1 | -1.75 | 35.75 | 456 | 46 | 205 | |||
| 25 Mar | 419.25 | 3.75 | -1.15 | 37.18 | 360 | 135 | 159 | |||
| 24 Mar | 425.50 | 5.1 | -2.9 | 35.46 | 29 | 24 | 24 | |||
| 21 Mar | 407.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 402.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 403.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 401.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 389.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 388.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 396.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 399.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 394.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 401.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 405.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 395.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Power Fin Corp Ltd. - strike price 470 expiring on 24APR2025
Delta for 470 CE is 0.03
Historical price for 470 CE is as follows
On 17 Apr PFC was trading at 423.70. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 38.15, the open interest changed by -113 which decreased total open position to 765
On 16 Apr PFC was trading at 423.80. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 40.55, the open interest changed by -80 which decreased total open position to 885
On 15 Apr PFC was trading at 425.55. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 41.68, the open interest changed by 279 which increased total open position to 968
On 11 Apr PFC was trading at 400.75. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 48.22, the open interest changed by 81 which increased total open position to 689
On 9 Apr PFC was trading at 393.85. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 50.68, the open interest changed by 55 which increased total open position to 615
On 8 Apr PFC was trading at 398.55. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 51.24, the open interest changed by 30 which increased total open position to 564
On 7 Apr PFC was trading at 395.05. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 53.45, the open interest changed by -11 which decreased total open position to 539
On 4 Apr PFC was trading at 406.85. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 550
On 3 Apr PFC was trading at 421.35. The strike last trading price was 2.3, which was 0.5 higher than the previous day. The implied volatity was 36.64, the open interest changed by 140 which increased total open position to 554
On 2 Apr PFC was trading at 415.85. The strike last trading price was 1.8, which was 0.6 higher than the previous day. The implied volatity was 36.46, the open interest changed by 30 which increased total open position to 413
On 1 Apr PFC was trading at 404.70. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 37.32, the open interest changed by -97 which decreased total open position to 382
On 28 Mar PFC was trading at 414.25. The strike last trading price was 2.05, which was -0.8 lower than the previous day. The implied volatity was 34.54, the open interest changed by 210 which increased total open position to 479
On 27 Mar PFC was trading at 421.00. The strike last trading price was 3.2, which was 1.05 higher than the previous day. The implied volatity was 34.50, the open interest changed by 62 which increased total open position to 268
On 26 Mar PFC was trading at 410.50. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was 35.75, the open interest changed by 46 which increased total open position to 205
On 25 Mar PFC was trading at 419.25. The strike last trading price was 3.75, which was -1.15 lower than the previous day. The implied volatity was 37.18, the open interest changed by 135 which increased total open position to 159
On 24 Mar PFC was trading at 425.50. The strike last trading price was 5.1, which was -2.9 lower than the previous day. The implied volatity was 35.46, the open interest changed by 24 which increased total open position to 24
On 21 Mar PFC was trading at 407.80. 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
On 20 Mar PFC was trading at 402.35. 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
On 19 Mar PFC was trading at 403.90. 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
On 18 Mar PFC was trading at 401.90. 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
On 17 Mar PFC was trading at 389.70. 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
On 13 Mar PFC was trading at 388.35. 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
On 12 Mar PFC was trading at 396.10. 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
On 11 Mar PFC was trading at 399.40. 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
On 10 Mar PFC was trading at 394.25. 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
On 7 Mar PFC was trading at 401.10. 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
On 6 Mar PFC was trading at 405.75. 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
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 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.10
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 423.70 | 46.5 | -0.15 | 53.97 | 5 | -1 | 97 |
| 16 Apr | 423.80 | 46.65 | 1.8 | 50.88 | 32 | 4 | 101 |
| 15 Apr | 425.55 | 44.65 | -24.45 | 54.87 | 35 | -14 | 100 |
| 11 Apr | 400.75 | 69.1 | -6.05 | 64.17 | 2 | 0 | 114 |
| 9 Apr | 393.85 | 75.15 | 3.25 | 65.94 | 2 | -1 | 115 |
| 8 Apr | 398.55 | 71.9 | -14.6 | 58.04 | 1 | 0 | 115 |
| 7 Apr | 395.05 | 86.5 | 34.35 | 110.80 | 1 | 0 | 114 |
| 4 Apr | 406.85 | 52.15 | 3.05 | - | 2 | 0 | 115 |
| 3 Apr | 421.35 | 49.1 | -12.5 | 40.78 | 4 | 0 | 114 |
| 2 Apr | 415.85 | 61.6 | -1.45 | 67.31 | 4 | 0 | 115 |
| 1 Apr | 404.70 | 63.05 | 8.15 | 37.70 | 9 | -2 | 115 |
| 28 Mar | 414.25 | 54.7 | 4.05 | 37.23 | 29 | 16 | 117 |
| 27 Mar | 421.00 | 50.65 | -7.25 | 43.63 | 73 | 50 | 100 |
| 26 Mar | 410.50 | 57.7 | 6.6 | 32.05 | 33 | 6 | 51 |
| 25 Mar | 419.25 | 51.6 | -43.15 | 36.16 | 67 | 44 | 44 |
| 24 Mar | 425.50 | 94.75 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 407.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 402.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 403.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 401.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 389.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 388.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 396.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 399.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 394.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 401.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 405.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 395.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 470 expiring on 24APR2025
Delta for 470 PE is -0.91
Historical price for 470 PE is as follows
On 17 Apr PFC was trading at 423.70. The strike last trading price was 46.5, which was -0.15 lower than the previous day. The implied volatity was 53.97, the open interest changed by -1 which decreased total open position to 97
On 16 Apr PFC was trading at 423.80. The strike last trading price was 46.65, which was 1.8 higher than the previous day. The implied volatity was 50.88, the open interest changed by 4 which increased total open position to 101
On 15 Apr PFC was trading at 425.55. The strike last trading price was 44.65, which was -24.45 lower than the previous day. The implied volatity was 54.87, the open interest changed by -14 which decreased total open position to 100
On 11 Apr PFC was trading at 400.75. The strike last trading price was 69.1, which was -6.05 lower than the previous day. The implied volatity was 64.17, the open interest changed by 0 which decreased total open position to 114
On 9 Apr PFC was trading at 393.85. The strike last trading price was 75.15, which was 3.25 higher than the previous day. The implied volatity was 65.94, the open interest changed by -1 which decreased total open position to 115
On 8 Apr PFC was trading at 398.55. The strike last trading price was 71.9, which was -14.6 lower than the previous day. The implied volatity was 58.04, the open interest changed by 0 which decreased total open position to 115
On 7 Apr PFC was trading at 395.05. The strike last trading price was 86.5, which was 34.35 higher than the previous day. The implied volatity was 110.80, the open interest changed by 0 which decreased total open position to 114
On 4 Apr PFC was trading at 406.85. The strike last trading price was 52.15, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 3 Apr PFC was trading at 421.35. The strike last trading price was 49.1, which was -12.5 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 114
On 2 Apr PFC was trading at 415.85. The strike last trading price was 61.6, which was -1.45 lower than the previous day. The implied volatity was 67.31, the open interest changed by 0 which decreased total open position to 115
On 1 Apr PFC was trading at 404.70. The strike last trading price was 63.05, which was 8.15 higher than the previous day. The implied volatity was 37.70, the open interest changed by -2 which decreased total open position to 115
On 28 Mar PFC was trading at 414.25. The strike last trading price was 54.7, which was 4.05 higher than the previous day. The implied volatity was 37.23, the open interest changed by 16 which increased total open position to 117
On 27 Mar PFC was trading at 421.00. The strike last trading price was 50.65, which was -7.25 lower than the previous day. The implied volatity was 43.63, the open interest changed by 50 which increased total open position to 100
On 26 Mar PFC was trading at 410.50. The strike last trading price was 57.7, which was 6.6 higher than the previous day. The implied volatity was 32.05, the open interest changed by 6 which increased total open position to 51
On 25 Mar PFC was trading at 419.25. The strike last trading price was 51.6, which was -43.15 lower than the previous day. The implied volatity was 36.16, the open interest changed by 44 which increased total open position to 44
On 24 Mar PFC was trading at 425.50. The strike last trading price was 94.75, 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 Mar PFC was trading at 407.80. 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
On 20 Mar PFC was trading at 402.35. 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
On 19 Mar PFC was trading at 403.90. 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
On 18 Mar PFC was trading at 401.90. 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
On 17 Mar PFC was trading at 389.70. 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
On 13 Mar PFC was trading at 388.35. 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
On 12 Mar PFC was trading at 396.10. 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
On 11 Mar PFC was trading at 399.40. 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
On 10 Mar PFC was trading at 394.25. 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
On 7 Mar PFC was trading at 401.10. 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
On 6 Mar PFC was trading at 405.75. 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
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
