`
Related Pages for PFC
[--[65.84.65.76]--]
PFC
Power Fin Corp Ltd.
423.95 -1.60 (-0.38%)

Back to Option Chain

Historical option data for PFC

16 Apr 2025 02:26 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
PFC 24APR2025 480 CE
Delta: 0.03
Vega: 0.05
Theta: -0.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
16 Apr 424.15 0.35 -0.35 43.95 594 71 932
15 Apr 425.55 0.7 0.1 44.99 514 -20 861
11 Apr 400.75 0.6 -0.1 51.19 509 49 881
9 Apr 393.85 0.7 -0.3 52.43 134 9 833
8 Apr 398.55 1 -0.1 52.81 422 44 821
7 Apr 395.05 1.1 0.35 53.50 487 -48 777
4 Apr 406.85 0.75 -0.8 39.31 618 -15 824
3 Apr 421.35 1.5 0.25 37.28 739 40 847
2 Apr 415.85 1.3 0.4 38.02 486 97 808
1 Apr 404.70 0.9 -0.6 39.41 559 65 713
28 Mar 414.25 1.4 -0.55 35.33 1,129 79 648
27 Mar 421.00 2.1 0.65 34.63 892 52 570
26 Mar 410.50 1.5 -1.2 36.67 343 8 517
25 Mar 419.25 2.65 -0.95 37.57 846 -11 509
24 Mar 425.50 3.7 2.4 36.84 1,345 315 528
21 Mar 407.80 1.3 -0.1 33.45 201 77 214
20 Mar 402.35 1.35 -0.2 35.64 63 36 137
19 Mar 403.90 1.4 0.35 34.87 84 43 101
18 Mar 401.90 1 -0.4 33.21 43 22 58
17 Mar 389.70 1.4 0 0.00 0 -2 0
13 Mar 388.35 1.4 -0.4 37.88 8 -1 37
12 Mar 396.10 1.8 -0.5 36.44 21 10 37
11 Mar 399.40 2.3 0.3 35.92 12 1 28
10 Mar 394.25 2 -2 37.41 2 1 25
7 Mar 401.10 4 0 40.46 1 0 24
6 Mar 405.75 4 1.25 38.18 31 8 23
5 Mar 395.75 2.75 -7.25 37.14 17 11 14
13 Feb 384.50 10 0 0.00 0 0 0
11 Feb 375.50 10 0.8 54.78 1 0 2
4 Feb 405.10 9.2 0 0.00 0 2 0
3 Feb 385.20 9.2 -13.7 46.78 3 2 2
1 Feb 404.05 22.9 0 8.66 0 0 0

For Power Fin Corp Ltd. - strike price 480 expiring on 24APR2025

Delta for 480 CE is 0.03

Historical price for 480 CE is as follows

On 16 Apr PFC was trading at 424.15. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 43.95, the open interest changed by 71 which increased total open position to 932


On 15 Apr PFC was trading at 425.55. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 44.99, the open interest changed by -20 which decreased total open position to 861


On 11 Apr PFC was trading at 400.75. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 51.19, the open interest changed by 49 which increased total open position to 881


On 9 Apr PFC was trading at 393.85. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 52.43, the open interest changed by 9 which increased total open position to 833


On 8 Apr PFC was trading at 398.55. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 52.81, the open interest changed by 44 which increased total open position to 821


On 7 Apr PFC was trading at 395.05. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 53.50, the open interest changed by -48 which decreased total open position to 777


On 4 Apr PFC was trading at 406.85. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 39.31, the open interest changed by -15 which decreased total open position to 824


On 3 Apr PFC was trading at 421.35. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 37.28, the open interest changed by 40 which increased total open position to 847


On 2 Apr PFC was trading at 415.85. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 38.02, the open interest changed by 97 which increased total open position to 808


On 1 Apr PFC was trading at 404.70. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 39.41, the open interest changed by 65 which increased total open position to 713


On 28 Mar PFC was trading at 414.25. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 35.33, the open interest changed by 79 which increased total open position to 648


On 27 Mar PFC was trading at 421.00. The strike last trading price was 2.1, which was 0.65 higher than the previous day. The implied volatity was 34.63, the open interest changed by 52 which increased total open position to 570


On 26 Mar PFC was trading at 410.50. The strike last trading price was 1.5, which was -1.2 lower than the previous day. The implied volatity was 36.67, the open interest changed by 8 which increased total open position to 517


On 25 Mar PFC was trading at 419.25. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 37.57, the open interest changed by -11 which decreased total open position to 509


On 24 Mar PFC was trading at 425.50. The strike last trading price was 3.7, which was 2.4 higher than the previous day. The implied volatity was 36.84, the open interest changed by 315 which increased total open position to 528


On 21 Mar PFC was trading at 407.80. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 33.45, the open interest changed by 77 which increased total open position to 214


On 20 Mar PFC was trading at 402.35. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 35.64, the open interest changed by 36 which increased total open position to 137


On 19 Mar PFC was trading at 403.90. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 34.87, the open interest changed by 43 which increased total open position to 101


On 18 Mar PFC was trading at 401.90. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by 22 which increased total open position to 58


On 17 Mar PFC was trading at 389.70. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 13 Mar PFC was trading at 388.35. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 37.88, the open interest changed by -1 which decreased total open position to 37


On 12 Mar PFC was trading at 396.10. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 36.44, the open interest changed by 10 which increased total open position to 37


On 11 Mar PFC was trading at 399.40. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 28


On 10 Mar PFC was trading at 394.25. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 25


On 7 Mar PFC was trading at 401.10. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 24


On 6 Mar PFC was trading at 405.75. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was 38.18, the open interest changed by 8 which increased total open position to 23


On 5 Mar PFC was trading at 395.75. The strike last trading price was 2.75, which was -7.25 lower than the previous day. The implied volatity was 37.14, the open interest changed by 11 which increased total open position to 14


On 13 Feb PFC was trading at 384.50. The strike last trading price was 10, 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 Feb PFC was trading at 375.50. The strike last trading price was 10, which was 0.8 higher than the previous day. The implied volatity was 54.78, the open interest changed by 0 which decreased total open position to 2


On 4 Feb PFC was trading at 405.10. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 3 Feb PFC was trading at 385.20. The strike last trading price was 9.2, which was -13.7 lower than the previous day. The implied volatity was 46.78, the open interest changed by 2 which increased total open position to 2


On 1 Feb PFC was trading at 404.05. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0


PFC 24APR2025 480 PE
Delta: -0.94
Vega: 0.07
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
16 Apr 424.15 55.8 2.05 50.83 9 -5 304
15 Apr 425.55 52.4 -27.05 41.82 42 -13 309
11 Apr 400.75 79.45 -0.2 73.30 1 0 322
9 Apr 393.85 79.65 0 0.00 0 0 0
8 Apr 398.55 79.65 -21.05 33.86 15 -1 321
7 Apr 395.05 100.7 27.2 - 13 -10 323
4 Apr 406.85 73.5 15 61.63 2 1 333
3 Apr 421.35 58.5 -5.6 43.67 12 -2 331
2 Apr 415.85 64.05 -9 46.50 4 1 333
1 Apr 404.70 73.25 16.55 43.77 41 0 332
28 Mar 414.25 56.7 -2.3 - 43 33 332
27 Mar 421.00 59 -8.75 43.81 69 36 299
26 Mar 410.50 68.1 8.95 38.58 123 -20 263
25 Mar 419.25 59.45 5.9 31.66 214 116 278
24 Mar 425.50 53.5 -15.35 38.74 171 38 161
21 Mar 407.80 69 -4 34.21 70 65 122
20 Mar 402.35 73 0.05 - 19 15 56
19 Mar 403.90 72.95 -3.5 31.80 20 19 40
18 Mar 401.90 77 -14 38.03 9 8 20
17 Mar 389.70 91 6 57.94 4 3 11
13 Mar 388.35 85 0 0.00 0 0 0
12 Mar 396.10 85 0 0.00 0 0 0
11 Mar 399.40 85 0 0.00 0 8 0
10 Mar 394.25 85 3.8 46.57 8 0 0
7 Mar 401.10 81.2 0 - 0 0 0
6 Mar 405.75 81.2 0 - 0 0 0
5 Mar 395.75 81.2 0 0.00 0 0 0
13 Feb 384.50 81.2 0 - 0 0 0
11 Feb 375.50 0 0 - 0 0 0
4 Feb 405.10 0 0 - 0 0 0
3 Feb 385.20 0 0 - 0 0 0
1 Feb 404.05 0 0 - 0 0 0

For Power Fin Corp Ltd. - strike price 480 expiring on 24APR2025

Delta for 480 PE is -0.94

Historical price for 480 PE is as follows

On 16 Apr PFC was trading at 424.15. The strike last trading price was 55.8, which was 2.05 higher than the previous day. The implied volatity was 50.83, the open interest changed by -5 which decreased total open position to 304


On 15 Apr PFC was trading at 425.55. The strike last trading price was 52.4, which was -27.05 lower than the previous day. The implied volatity was 41.82, the open interest changed by -13 which decreased total open position to 309


On 11 Apr PFC was trading at 400.75. The strike last trading price was 79.45, which was -0.2 lower than the previous day. The implied volatity was 73.30, the open interest changed by 0 which decreased total open position to 322


On 9 Apr PFC was trading at 393.85. The strike last trading price was 79.65, 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 8 Apr PFC was trading at 398.55. The strike last trading price was 79.65, which was -21.05 lower than the previous day. The implied volatity was 33.86, the open interest changed by -1 which decreased total open position to 321


On 7 Apr PFC was trading at 395.05. The strike last trading price was 100.7, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 323


On 4 Apr PFC was trading at 406.85. The strike last trading price was 73.5, which was 15 higher than the previous day. The implied volatity was 61.63, the open interest changed by 1 which increased total open position to 333


On 3 Apr PFC was trading at 421.35. The strike last trading price was 58.5, which was -5.6 lower than the previous day. The implied volatity was 43.67, the open interest changed by -2 which decreased total open position to 331


On 2 Apr PFC was trading at 415.85. The strike last trading price was 64.05, which was -9 lower than the previous day. The implied volatity was 46.50, the open interest changed by 1 which increased total open position to 333


On 1 Apr PFC was trading at 404.70. The strike last trading price was 73.25, which was 16.55 higher than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 332


On 28 Mar PFC was trading at 414.25. The strike last trading price was 56.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 332


On 27 Mar PFC was trading at 421.00. The strike last trading price was 59, which was -8.75 lower than the previous day. The implied volatity was 43.81, the open interest changed by 36 which increased total open position to 299


On 26 Mar PFC was trading at 410.50. The strike last trading price was 68.1, which was 8.95 higher than the previous day. The implied volatity was 38.58, the open interest changed by -20 which decreased total open position to 263


On 25 Mar PFC was trading at 419.25. The strike last trading price was 59.45, which was 5.9 higher than the previous day. The implied volatity was 31.66, the open interest changed by 116 which increased total open position to 278


On 24 Mar PFC was trading at 425.50. The strike last trading price was 53.5, which was -15.35 lower than the previous day. The implied volatity was 38.74, the open interest changed by 38 which increased total open position to 161


On 21 Mar PFC was trading at 407.80. The strike last trading price was 69, which was -4 lower than the previous day. The implied volatity was 34.21, the open interest changed by 65 which increased total open position to 122


On 20 Mar PFC was trading at 402.35. The strike last trading price was 73, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 56


On 19 Mar PFC was trading at 403.90. The strike last trading price was 72.95, which was -3.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 19 which increased total open position to 40


On 18 Mar PFC was trading at 401.90. The strike last trading price was 77, which was -14 lower than the previous day. The implied volatity was 38.03, the open interest changed by 8 which increased total open position to 20


On 17 Mar PFC was trading at 389.70. The strike last trading price was 91, which was 6 higher than the previous day. The implied volatity was 57.94, the open interest changed by 3 which increased total open position to 11


On 13 Mar PFC was trading at 388.35. The strike last trading price was 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 12 Mar PFC was trading at 396.10. The strike last trading price was 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 11 Mar PFC was trading at 399.40. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 10 Mar PFC was trading at 394.25. The strike last trading price was 85, which was 3.8 higher than the previous day. The implied volatity was 46.57, 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 81.2, 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 81.2, 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 81.2, 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 Feb PFC was trading at 384.50. The strike last trading price was 81.2, 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 3 Feb PFC was trading at 385.20. 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