`
[--[65.84.65.76]--]
PFC
Power Fin Corp Ltd.

408.4 -12.85 (-3.05%)

Back to Option Chain


Historical option data for PFC

24 Jan 2025 04:12 PM IST
PFC 30JAN2025 530 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 408.40 0.15 -0.05 - 151 -93 607
23 Jan 421.25 0.2 0.00 - 55 -47 705
22 Jan 420.60 0.2 -0.05 - 54 -16 754
21 Jan 427.90 0.25 -0.15 - 111 -85 770
20 Jan 436.90 0.4 -0.05 - 93 -10 865
17 Jan 433.45 0.45 -0.10 53.40 146 11 866
16 Jan 435.40 0.55 0.00 51.94 151 19 853
15 Jan 427.55 0.55 -0.35 53.19 148 75 833
14 Jan 417.40 0.9 0.50 - 93 -34 760
13 Jan 389.30 0.4 -0.10 - 166 -106 806
10 Jan 404.20 0.5 -0.05 - 147 -27 912
9 Jan 421.95 0.55 -0.20 47.55 286 95 939
8 Jan 434.90 0.75 -0.20 43.44 319 60 843
7 Jan 446.30 0.95 -0.10 39.72 221 40 783
6 Jan 446.50 1.05 -0.70 39.58 738 -12 750
3 Jan 464.80 1.75 0.45 33.16 1,679 88 761
2 Jan 459.35 1.3 0.35 32.55 409 22 681
1 Jan 448.30 0.95 -0.15 34.08 280 57 657
31 Dec 448.50 1.1 -0.15 34.37 363 28 599
30 Dec 440.45 1.25 -0.30 36.48 644 82 563
27 Dec 452.05 1.55 -0.55 32.74 326 69 481
26 Dec 463.25 2.1 0.50 30.45 406 97 411
24 Dec 451.20 1.6 -0.75 32.42 192 29 313
23 Dec 456.50 2.35 -0.65 32.93 283 -3 283
20 Dec 453.30 3 -3.20 35.62 402 121 284
19 Dec 480.45 6.2 -1.85 31.47 150 45 163
18 Dec 487.10 8.05 -3.30 31.75 142 23 117
17 Dec 498.40 11.35 -2.65 31.12 58 17 95
16 Dec 507.10 14 0.55 29.96 34 9 78
13 Dec 504.25 13.45 -3.05 29.07 74 38 70
12 Dec 507.75 16.5 -3.05 31.31 4 1 32
11 Dec 513.00 19.55 -3.65 32.57 19 -3 30
10 Dec 517.15 23.2 -0.45 33.66 9 0 28
9 Dec 515.35 23.65 0.00 34.71 1 0 27
6 Dec 513.75 23.65 2.65 34.72 16 7 27
5 Dec 512.20 21 0.65 31.20 8 2 19
4 Dec 510.00 20.35 -13.85 32.05 17 15 15
3 Dec 501.15 34.2 0.00 3.14 0 0 0
2 Dec 495.75 34.2 0.00 3.90 0 0 0
29 Nov 495.30 34.2 3.86 0 0 0


For Power Fin Corp Ltd. - strike price 530 expiring on 30JAN2025

Delta for 530 CE is -

Historical price for 530 CE is as follows

On 24 Jan PFC was trading at 408.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 607


On 23 Jan PFC was trading at 421.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 705


On 22 Jan PFC was trading at 420.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 754


On 21 Jan PFC was trading at 427.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 770


On 20 Jan PFC was trading at 436.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 865


On 17 Jan PFC was trading at 433.45. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 53.40, the open interest changed by 11 which increased total open position to 866


On 16 Jan PFC was trading at 435.40. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 51.94, the open interest changed by 19 which increased total open position to 853


On 15 Jan PFC was trading at 427.55. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 53.19, the open interest changed by 75 which increased total open position to 833


On 14 Jan PFC was trading at 417.40. The strike last trading price was 0.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 760


On 13 Jan PFC was trading at 389.30. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 806


On 10 Jan PFC was trading at 404.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 912


On 9 Jan PFC was trading at 421.95. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 47.55, the open interest changed by 95 which increased total open position to 939


On 8 Jan PFC was trading at 434.90. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 43.44, the open interest changed by 60 which increased total open position to 843


On 7 Jan PFC was trading at 446.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 39.72, the open interest changed by 40 which increased total open position to 783


On 6 Jan PFC was trading at 446.50. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was 39.58, the open interest changed by -12 which decreased total open position to 750


On 3 Jan PFC was trading at 464.80. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 33.16, the open interest changed by 88 which increased total open position to 761


On 2 Jan PFC was trading at 459.35. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 32.55, the open interest changed by 22 which increased total open position to 681


On 1 Jan PFC was trading at 448.30. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by 57 which increased total open position to 657


On 31 Dec PFC was trading at 448.50. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 28 which increased total open position to 599


On 30 Dec PFC was trading at 440.45. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 36.48, the open interest changed by 82 which increased total open position to 563


On 27 Dec PFC was trading at 452.05. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 32.74, the open interest changed by 69 which increased total open position to 481


On 26 Dec PFC was trading at 463.25. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was 30.45, the open interest changed by 97 which increased total open position to 411


On 24 Dec PFC was trading at 451.20. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by 29 which increased total open position to 313


On 23 Dec PFC was trading at 456.50. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 32.93, the open interest changed by -3 which decreased total open position to 283


On 20 Dec PFC was trading at 453.30. The strike last trading price was 3, which was -3.20 lower than the previous day. The implied volatity was 35.62, the open interest changed by 121 which increased total open position to 284


On 19 Dec PFC was trading at 480.45. The strike last trading price was 6.2, which was -1.85 lower than the previous day. The implied volatity was 31.47, the open interest changed by 45 which increased total open position to 163


On 18 Dec PFC was trading at 487.10. The strike last trading price was 8.05, which was -3.30 lower than the previous day. The implied volatity was 31.75, the open interest changed by 23 which increased total open position to 117


On 17 Dec PFC was trading at 498.40. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was 31.12, the open interest changed by 17 which increased total open position to 95


On 16 Dec PFC was trading at 507.10. The strike last trading price was 14, which was 0.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 78


On 13 Dec PFC was trading at 504.25. The strike last trading price was 13.45, which was -3.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by 38 which increased total open position to 70


On 12 Dec PFC was trading at 507.75. The strike last trading price was 16.5, which was -3.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 32


On 11 Dec PFC was trading at 513.00. The strike last trading price was 19.55, which was -3.65 lower than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 30


On 10 Dec PFC was trading at 517.15. The strike last trading price was 23.2, which was -0.45 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 28


On 9 Dec PFC was trading at 515.35. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 27


On 6 Dec PFC was trading at 513.75. The strike last trading price was 23.65, which was 2.65 higher than the previous day. The implied volatity was 34.72, the open interest changed by 7 which increased total open position to 27


On 5 Dec PFC was trading at 512.20. The strike last trading price was 21, which was 0.65 higher than the previous day. The implied volatity was 31.20, the open interest changed by 2 which increased total open position to 19


On 4 Dec PFC was trading at 510.00. The strike last trading price was 20.35, which was -13.85 lower than the previous day. The implied volatity was 32.05, the open interest changed by 15 which increased total open position to 15


On 3 Dec PFC was trading at 501.15. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0


On 2 Dec PFC was trading at 495.75. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0


On 29 Nov PFC was trading at 495.30. The strike last trading price was 34.2, which was lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0


PFC 30JAN2025 530 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 408.40 121.5 30 - 10 0 91
23 Jan 421.25 91.5 0.00 0.00 0 0 0
22 Jan 420.60 91.5 0.00 0.00 0 0 0
21 Jan 427.90 91.5 0.00 0.00 0 -3 0
20 Jan 436.90 91.5 -6.50 - 3 0 94
17 Jan 433.45 98 0.00 0.00 0 0 0
16 Jan 435.40 98 0.00 0.00 0 -1 0
15 Jan 427.55 98 -25.45 - 1 0 95
14 Jan 417.40 123.45 -9.00 - 2 0 96
13 Jan 389.30 132.45 36.65 - 3 -1 96
10 Jan 404.20 95.8 0.00 0.00 0 0 0
9 Jan 421.95 95.8 0.00 0.00 0 1 0
8 Jan 434.90 95.8 11.85 65.06 8 1 97
7 Jan 446.30 83.95 0.00 0.00 0 1 0
6 Jan 446.50 83.95 22.20 52.54 4 2 97
3 Jan 464.80 61.75 -7.05 26.69 23 7 95
2 Jan 459.35 68.8 -10.15 37.44 11 2 88
1 Jan 448.30 78.95 -0.80 38.37 5 0 0
31 Dec 448.50 79.75 -4.30 43.25 11 1 87
30 Dec 440.45 84.05 17.50 44.11 4 1 86
27 Dec 452.05 66.55 0.70 - 2 0 85
26 Dec 463.25 65.85 -9.65 39.86 43 40 86
24 Dec 451.20 75.5 2.15 34.18 9 6 46
23 Dec 456.50 73.35 22.35 42.65 5 2 39
20 Dec 453.30 51 0.00 0.00 0 2 0
19 Dec 480.45 51 13.35 33.22 3 2 37
18 Dec 487.10 37.65 0.00 0.00 0 5 0
17 Dec 498.40 37.65 6.40 31.36 5 3 33
16 Dec 507.10 31.25 -5.55 29.74 20 18 29
13 Dec 504.25 36.8 5.00 35.66 7 6 10
12 Dec 507.75 31.8 2.00 31.04 4 1 2
11 Dec 513.00 29.8 0.00 0.00 0 1 0
10 Dec 517.15 29.8 -33.80 34.84 1 0 0
9 Dec 515.35 63.6 0.00 - 0 0 0
6 Dec 513.75 63.6 0.00 - 0 0 0
5 Dec 512.20 63.6 0.00 - 0 0 0
4 Dec 510.00 63.6 0.00 - 0 0 0
3 Dec 501.15 63.6 0.00 - 0 0 0
2 Dec 495.75 63.6 0.00 - 0 0 0
29 Nov 495.30 63.6 - 0 0 0


For Power Fin Corp Ltd. - strike price 530 expiring on 30JAN2025

Delta for 530 PE is -

Historical price for 530 PE is as follows

On 24 Jan PFC was trading at 408.40. The strike last trading price was 121.5, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91


On 23 Jan PFC was trading at 421.25. The strike last trading price was 91.5, which was 0.00 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 22 Jan PFC was trading at 420.60. The strike last trading price was 91.5, which was 0.00 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 Jan PFC was trading at 427.90. The strike last trading price was 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 20 Jan PFC was trading at 436.90. The strike last trading price was 91.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94


On 17 Jan PFC was trading at 433.45. The strike last trading price was 98, which was 0.00 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 Jan PFC was trading at 435.40. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 15 Jan PFC was trading at 427.55. The strike last trading price was 98, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95


On 14 Jan PFC was trading at 417.40. The strike last trading price was 123.45, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96


On 13 Jan PFC was trading at 389.30. The strike last trading price was 132.45, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96


On 10 Jan PFC was trading at 404.20. The strike last trading price was 95.8, which was 0.00 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 9 Jan PFC was trading at 421.95. The strike last trading price was 95.8, which was 0.00 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 8 Jan PFC was trading at 434.90. The strike last trading price was 95.8, which was 11.85 higher than the previous day. The implied volatity was 65.06, the open interest changed by 1 which increased total open position to 97


On 7 Jan PFC was trading at 446.30. The strike last trading price was 83.95, which was 0.00 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 6 Jan PFC was trading at 446.50. The strike last trading price was 83.95, which was 22.20 higher than the previous day. The implied volatity was 52.54, the open interest changed by 2 which increased total open position to 97


On 3 Jan PFC was trading at 464.80. The strike last trading price was 61.75, which was -7.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 7 which increased total open position to 95


On 2 Jan PFC was trading at 459.35. The strike last trading price was 68.8, which was -10.15 lower than the previous day. The implied volatity was 37.44, the open interest changed by 2 which increased total open position to 88


On 1 Jan PFC was trading at 448.30. The strike last trading price was 78.95, which was -0.80 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 0


On 31 Dec PFC was trading at 448.50. The strike last trading price was 79.75, which was -4.30 lower than the previous day. The implied volatity was 43.25, the open interest changed by 1 which increased total open position to 87


On 30 Dec PFC was trading at 440.45. The strike last trading price was 84.05, which was 17.50 higher than the previous day. The implied volatity was 44.11, the open interest changed by 1 which increased total open position to 86


On 27 Dec PFC was trading at 452.05. The strike last trading price was 66.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85


On 26 Dec PFC was trading at 463.25. The strike last trading price was 65.85, which was -9.65 lower than the previous day. The implied volatity was 39.86, the open interest changed by 40 which increased total open position to 86


On 24 Dec PFC was trading at 451.20. The strike last trading price was 75.5, which was 2.15 higher than the previous day. The implied volatity was 34.18, the open interest changed by 6 which increased total open position to 46


On 23 Dec PFC was trading at 456.50. The strike last trading price was 73.35, which was 22.35 higher than the previous day. The implied volatity was 42.65, the open interest changed by 2 which increased total open position to 39


On 20 Dec PFC was trading at 453.30. The strike last trading price was 51, which was 0.00 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 19 Dec PFC was trading at 480.45. The strike last trading price was 51, which was 13.35 higher than the previous day. The implied volatity was 33.22, the open interest changed by 2 which increased total open position to 37


On 18 Dec PFC was trading at 487.10. The strike last trading price was 37.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 17 Dec PFC was trading at 498.40. The strike last trading price was 37.65, which was 6.40 higher than the previous day. The implied volatity was 31.36, the open interest changed by 3 which increased total open position to 33


On 16 Dec PFC was trading at 507.10. The strike last trading price was 31.25, which was -5.55 lower than the previous day. The implied volatity was 29.74, the open interest changed by 18 which increased total open position to 29


On 13 Dec PFC was trading at 504.25. The strike last trading price was 36.8, which was 5.00 higher than the previous day. The implied volatity was 35.66, the open interest changed by 6 which increased total open position to 10


On 12 Dec PFC was trading at 507.75. The strike last trading price was 31.8, which was 2.00 higher than the previous day. The implied volatity was 31.04, the open interest changed by 1 which increased total open position to 2


On 11 Dec PFC was trading at 513.00. The strike last trading price was 29.8, which was 0.00 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 Dec PFC was trading at 517.15. The strike last trading price was 29.8, which was -33.80 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 0


On 9 Dec PFC was trading at 515.35. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec PFC was trading at 513.75. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec PFC was trading at 512.20. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec PFC was trading at 510.00. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec PFC was trading at 501.15. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec PFC was trading at 495.75. The strike last trading price was 63.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov PFC was trading at 495.30. The strike last trading price was 63.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0