PFC
Power Fin Corp Ltd.
Historical option data for PFC
28 Jul 2025 04:12 PM IST
| PFC 31JUL2025 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 28 Jul | 405.15 | 0.1 | -0.05 | - | 115 | -49 | 735 | |||||||||
| 25 Jul | 415.10 | 0.1 | -0.05 | - | 39 | -14 | 787 | |||||||||
| 24 Jul | 422.15 | 0.1 | -0.05 | 51.19 | 67 | -62 | 803 | |||||||||
| 23 Jul | 419.15 | 0.15 | 0 | 51.90 | 12 | -11 | 865 | |||||||||
| 22 Jul | 414.70 | 0.15 | 0 | 49.39 | 50 | -21 | 878 | |||||||||
| 21 Jul | 419.80 | 0.15 | -0.1 | 46.06 | 229 | -124 | 903 | |||||||||
| 18 Jul | 420.45 | 0.15 | -0.1 | 40.70 | 196 | -126 | 1,027 | |||||||||
| 17 Jul | 424.10 | 0.2 | -0.15 | 38.40 | 773 | -236 | 1,161 | |||||||||
| 16 Jul | 423.75 | 0.35 | 0 | 40.71 | 154 | -27 | 1,395 | |||||||||
| 15 Jul | 425.10 | 0.35 | -0.1 | 38.26 | 220 | 8 | 1,428 | |||||||||
| 14 Jul | 425.20 | 0.45 | -0.2 | 38.06 | 439 | 45 | 1,429 | |||||||||
| 11 Jul | 430.95 | 0.6 | 0.05 | 35.26 | 1,858 | 503 | 1,361 | |||||||||
| 10 Jul | 429.45 | 0.55 | 0.2 | 34.26 | 683 | 106 | 855 | |||||||||
| 9 Jul | 417.75 | 0.35 | 0 | 35.51 | 53 | -8 | 750 | |||||||||
| 8 Jul | 419.80 | 0.35 | 0.05 | 33.65 | 177 | -21 | 757 | |||||||||
| 7 Jul | 411.50 | 0.3 | -0.05 | 35.51 | 665 | -182 | 778 | |||||||||
| 4 Jul | 413.25 | 0.3 | -0.1 | 32.46 | 246 | 38 | 960 | |||||||||
| 3 Jul | 415.45 | 0.4 | -0.15 | 32.78 | 221 | -15 | 922 | |||||||||
| 2 Jul | 418.40 | 0.55 | -0.15 | 32.82 | 327 | 64 | 938 | |||||||||
| 1 Jul | 423.65 | 0.65 | -0.25 | 31.14 | 389 | -6 | 874 | |||||||||
| 30 Jun | 427.40 | 0.9 | 0.1 | 31.27 | 541 | 47 | 880 | |||||||||
| 27 Jun | 421.55 | 0.75 | -0.05 | 30.97 | 718 | 165 | 778 | |||||||||
| 26 Jun | 420.25 | 0.8 | 0.25 | 31.17 | 515 | 318 | 613 | |||||||||
| 25 Jun | 412.90 | 0.55 | -0.25 | 31.03 | 136 | -48 | 295 | |||||||||
| 24 Jun | 413.70 | 0.75 | -0.05 | 32.16 | 250 | 177 | 343 | |||||||||
| 23 Jun | 410.90 | 0.8 | 0.05 | 33.21 | 40 | 6 | 166 | |||||||||
| 20 Jun | 409.05 | 0.75 | 0.25 | 32.13 | 213 | 42 | 160 | |||||||||
| 19 Jun | 390.35 | 0.45 | -0.25 | 35.24 | 135 | 4 | 117 | |||||||||
| 18 Jun | 397.05 | 0.7 | -0.3 | 34.88 | 68 | 33 | 108 | |||||||||
| 17 Jun | 403.10 | 1 | 0 | 34.73 | 61 | 52 | 74 | |||||||||
| 16 Jun | 406.55 | 1 | -0.15 | 32.83 | 29 | 19 | 22 | |||||||||
| 13 Jun | 406.45 | 1.15 | -0.7 | 32.74 | 1 | 0 | 2 | |||||||||
| 12 Jun | 415.75 | 1.5 | -1.5 | 31.37 | 3 | 1 | 2 | |||||||||
| 19 May | 419.20 | 27.3 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 14 May | 405.50 | 27.3 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 13 May | 412.35 | 27.3 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 7 May | 404.30 | 27.3 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 May | 410.40 | 27.3 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 500 expiring on 31JUL2025
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 28 Jul PFC was trading at 405.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 735
On 25 Jul PFC was trading at 415.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 787
On 24 Jul PFC was trading at 422.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 51.19, the open interest changed by -62 which decreased total open position to 803
On 23 Jul PFC was trading at 419.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 51.90, the open interest changed by -11 which decreased total open position to 865
On 22 Jul PFC was trading at 414.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 49.39, the open interest changed by -21 which decreased total open position to 878
On 21 Jul PFC was trading at 419.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 46.06, the open interest changed by -124 which decreased total open position to 903
On 18 Jul PFC was trading at 420.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 40.70, the open interest changed by -126 which decreased total open position to 1027
On 17 Jul PFC was trading at 424.10. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 38.40, the open interest changed by -236 which decreased total open position to 1161
On 16 Jul PFC was trading at 423.75. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 40.71, the open interest changed by -27 which decreased total open position to 1395
On 15 Jul PFC was trading at 425.10. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 38.26, the open interest changed by 8 which increased total open position to 1428
On 14 Jul PFC was trading at 425.20. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 38.06, the open interest changed by 45 which increased total open position to 1429
On 11 Jul PFC was trading at 430.95. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 35.26, the open interest changed by 503 which increased total open position to 1361
On 10 Jul PFC was trading at 429.45. The strike last trading price was 0.55, which was 0.2 higher than the previous day. The implied volatity was 34.26, the open interest changed by 106 which increased total open position to 855
On 9 Jul PFC was trading at 417.75. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 35.51, the open interest changed by -8 which decreased total open position to 750
On 8 Jul PFC was trading at 419.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 33.65, the open interest changed by -21 which decreased total open position to 757
On 7 Jul PFC was trading at 411.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.51, the open interest changed by -182 which decreased total open position to 778
On 4 Jul PFC was trading at 413.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 32.46, the open interest changed by 38 which increased total open position to 960
On 3 Jul PFC was trading at 415.45. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 32.78, the open interest changed by -15 which decreased total open position to 922
On 2 Jul PFC was trading at 418.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 32.82, the open interest changed by 64 which increased total open position to 938
On 1 Jul PFC was trading at 423.65. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 31.14, the open interest changed by -6 which decreased total open position to 874
On 30 Jun PFC was trading at 427.40. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 31.27, the open interest changed by 47 which increased total open position to 880
On 27 Jun PFC was trading at 421.55. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.97, the open interest changed by 165 which increased total open position to 778
On 26 Jun PFC was trading at 420.25. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 31.17, the open interest changed by 318 which increased total open position to 613
On 25 Jun PFC was trading at 412.90. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 31.03, the open interest changed by -48 which decreased total open position to 295
On 24 Jun PFC was trading at 413.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 32.16, the open interest changed by 177 which increased total open position to 343
On 23 Jun PFC was trading at 410.90. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 33.21, the open interest changed by 6 which increased total open position to 166
On 20 Jun PFC was trading at 409.05. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 32.13, the open interest changed by 42 which increased total open position to 160
On 19 Jun PFC was trading at 390.35. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 35.24, the open interest changed by 4 which increased total open position to 117
On 18 Jun PFC was trading at 397.05. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 34.88, the open interest changed by 33 which increased total open position to 108
On 17 Jun PFC was trading at 403.10. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 34.73, the open interest changed by 52 which increased total open position to 74
On 16 Jun PFC was trading at 406.55. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 32.83, the open interest changed by 19 which increased total open position to 22
On 13 Jun PFC was trading at 406.45. The strike last trading price was 1.15, which was -0.7 lower than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 2
On 12 Jun PFC was trading at 415.75. The strike last trading price was 1.5, which was -1.5 lower than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 2
On 19 May PFC was trading at 419.20. The strike last trading price was 27.3, 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 14 May PFC was trading at 405.50. The strike last trading price was 27.3, 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 May PFC was trading at 412.35. The strike last trading price was 27.3, 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 May PFC was trading at 404.30. The strike last trading price was 27.3, 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 May PFC was trading at 410.40. The strike last trading price was 27.3, 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 31JUL2025 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Jul | 405.15 | 93.4 | 7.6 | - | 36 | -20 | 92 |
| 25 Jul | 415.10 | 86.3 | 7.4 | - | 26 | -15 | 123 |
| 24 Jul | 422.15 | 78.9 | -2.1 | - | 10 | -6 | 141 |
| 23 Jul | 419.15 | 81 | 4 | - | 6 | 0 | 152 |
| 22 Jul | 414.70 | 77 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Jul | 419.80 | 77 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Jul | 420.45 | 77 | 5 | - | 1 | 0 | 151 |
| 17 Jul | 424.10 | 72 | 5.15 | - | 1 | 0 | 150 |
| 16 Jul | 423.75 | 66.85 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 425.10 | 66.85 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Jul | 425.20 | 66.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 430.95 | 66.85 | -1.15 | - | 35 | 1 | 151 |
| 10 Jul | 429.45 | 68 | -9.45 | - | 3 | -2 | 149 |
| 9 Jul | 417.75 | 77.4 | -0.05 | 0.00 | 0 | -4 | 0 |
| 8 Jul | 419.80 | 77.4 | -9.9 | 41.02 | 4 | 0 | 155 |
| 7 Jul | 411.50 | 87.3 | 2.9 | 53.88 | 16 | 0 | 155 |
| 4 Jul | 413.25 | 84.4 | 3.7 | 47.28 | 4 | 3 | 156 |
| 3 Jul | 415.45 | 80.7 | 2.3 | 29.93 | 10 | 1 | 153 |
| 2 Jul | 418.40 | 78.4 | 1 | 36.43 | 2 | -1 | 153 |
| 1 Jul | 423.65 | 77.4 | 6.8 | 52.84 | 15 | 2 | 154 |
| 30 Jun | 427.40 | 70.2 | -5.6 | 35.65 | 17 | 12 | 151 |
| 27 Jun | 421.55 | 75.6 | -5.4 | 34.30 | 63 | 28 | 138 |
| 26 Jun | 420.25 | 81 | -2.25 | 52.29 | 16 | 14 | 108 |
| 25 Jun | 412.90 | 83.25 | 0.75 | 37.57 | 40 | 38 | 93 |
| 24 Jun | 413.70 | 82.5 | -3 | 36.17 | 8 | 6 | 54 |
| 23 Jun | 410.90 | 85.5 | -20.15 | 36.78 | 26 | 10 | 47 |
| 20 Jun | 409.05 | 106 | 0.35 | 0.00 | 0 | 8 | 0 |
| 19 Jun | 390.35 | 106 | 6.45 | 38.24 | 20 | 1 | 30 |
| 18 Jun | 397.05 | 99.55 | 6.95 | 44.57 | 29 | 26 | 26 |
| 17 Jun | 403.10 | 92.6 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jun | 406.55 | 92.6 | 8.5 | 51.04 | 8 | 4 | 4 |
| 13 Jun | 406.45 | 84.1 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 415.75 | 84.1 | 0 | - | 0 | 0 | 0 |
| 19 May | 419.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 May | 405.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 May | 412.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 May | 404.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 410.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 500 expiring on 31JUL2025
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 28 Jul PFC was trading at 405.15. The strike last trading price was 93.4, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 92
On 25 Jul PFC was trading at 415.10. The strike last trading price was 86.3, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 123
On 24 Jul PFC was trading at 422.15. The strike last trading price was 78.9, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 141
On 23 Jul PFC was trading at 419.15. The strike last trading price was 81, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152
On 22 Jul PFC was trading at 414.70. The strike last trading price was 77, 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 21 Jul PFC was trading at 419.80. The strike last trading price was 77, 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 18 Jul PFC was trading at 420.45. The strike last trading price was 77, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 17 Jul PFC was trading at 424.10. The strike last trading price was 72, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 16 Jul PFC was trading at 423.75. The strike last trading price was 66.85, 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 15 Jul PFC was trading at 425.10. The strike last trading price was 66.85, 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 14 Jul PFC was trading at 425.20. The strike last trading price was 66.85, 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 Jul PFC was trading at 430.95. The strike last trading price was 66.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 151
On 10 Jul PFC was trading at 429.45. The strike last trading price was 68, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 149
On 9 Jul PFC was trading at 417.75. The strike last trading price was 77.4, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 8 Jul PFC was trading at 419.80. The strike last trading price was 77.4, which was -9.9 lower than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 155
On 7 Jul PFC was trading at 411.50. The strike last trading price was 87.3, which was 2.9 higher than the previous day. The implied volatity was 53.88, the open interest changed by 0 which decreased total open position to 155
On 4 Jul PFC was trading at 413.25. The strike last trading price was 84.4, which was 3.7 higher than the previous day. The implied volatity was 47.28, the open interest changed by 3 which increased total open position to 156
On 3 Jul PFC was trading at 415.45. The strike last trading price was 80.7, which was 2.3 higher than the previous day. The implied volatity was 29.93, the open interest changed by 1 which increased total open position to 153
On 2 Jul PFC was trading at 418.40. The strike last trading price was 78.4, which was 1 higher than the previous day. The implied volatity was 36.43, the open interest changed by -1 which decreased total open position to 153
On 1 Jul PFC was trading at 423.65. The strike last trading price was 77.4, which was 6.8 higher than the previous day. The implied volatity was 52.84, the open interest changed by 2 which increased total open position to 154
On 30 Jun PFC was trading at 427.40. The strike last trading price was 70.2, which was -5.6 lower than the previous day. The implied volatity was 35.65, the open interest changed by 12 which increased total open position to 151
On 27 Jun PFC was trading at 421.55. The strike last trading price was 75.6, which was -5.4 lower than the previous day. The implied volatity was 34.30, the open interest changed by 28 which increased total open position to 138
On 26 Jun PFC was trading at 420.25. The strike last trading price was 81, which was -2.25 lower than the previous day. The implied volatity was 52.29, the open interest changed by 14 which increased total open position to 108
On 25 Jun PFC was trading at 412.90. The strike last trading price was 83.25, which was 0.75 higher than the previous day. The implied volatity was 37.57, the open interest changed by 38 which increased total open position to 93
On 24 Jun PFC was trading at 413.70. The strike last trading price was 82.5, which was -3 lower than the previous day. The implied volatity was 36.17, the open interest changed by 6 which increased total open position to 54
On 23 Jun PFC was trading at 410.90. The strike last trading price was 85.5, which was -20.15 lower than the previous day. The implied volatity was 36.78, the open interest changed by 10 which increased total open position to 47
On 20 Jun PFC was trading at 409.05. The strike last trading price was 106, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 19 Jun PFC was trading at 390.35. The strike last trading price was 106, which was 6.45 higher than the previous day. The implied volatity was 38.24, the open interest changed by 1 which increased total open position to 30
On 18 Jun PFC was trading at 397.05. The strike last trading price was 99.55, which was 6.95 higher than the previous day. The implied volatity was 44.57, the open interest changed by 26 which increased total open position to 26
On 17 Jun PFC was trading at 403.10. The strike last trading price was 92.6, 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 16 Jun PFC was trading at 406.55. The strike last trading price was 92.6, which was 8.5 higher than the previous day. The implied volatity was 51.04, the open interest changed by 4 which increased total open position to 4
On 13 Jun PFC was trading at 406.45. The strike last trading price was 84.1, 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 Jun PFC was trading at 415.75. The strike last trading price was 84.1, 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 19 May PFC was trading at 419.20. 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 14 May PFC was trading at 405.50. 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 May PFC was trading at 412.35. 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 7 May PFC was trading at 404.30. 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 May PFC was trading at 410.40. 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
