PFC

Power Fin Corp Ltd.

335.05 -0.60 (-0.18%)

L: 329.9 H: 337.3

Back to Option Chain

Historical option data for PFC
18 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PFC 30-DEC-2025 320 CE
Delta: 0.88 Vega: 0.12 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	335.05	16.9 ₹ 21,970	-1.1 -1430.00	23.04	140 1,82,000	23 29,900	242 3,14,600
17 Dec	335.65	18 ₹ 23,400	-0.3 -390.00	28.43	40 52,000	0 0	219 2,84,700
16 Dec	336.15	17.4 ₹ 22,620	-6.1 -7930.00	20.07	138 1,79,400	80 1,04,000	218 2,83,400
15 Dec	341.20	23.2 ₹ 30,160	-3.85 -5005.00	27.31	114 1,48,200	38 49,400	138 1,79,400
12 Dec	344.20	27 ₹ 35,100	2.6 3380.00	31.11	84 1,09,200	4 5,200	99 1,28,700
11 Dec	342.55	24.4 ₹ 31,720	-1.45 -1885.00	14.04	72 93,600	55 71,500	95 1,23,500
10 Dec	343.85	25.7 ₹ 33,410	0.4 520.00	-	0 0	0 0	40 52,000
9 Dec	342.50	25.7 ₹ 33,410	0.4 520.00	26.49	42 54,600	22 28,600	40 52,000
8 Dec	342.45	25.35 ₹ 32,955	-10.05 -13065.00	26.98	24 31,200	7 9,100	18 23,400
5 Dec	352.65	35.5 ₹ 46,150	-0.2 -260.00	19.38	9 11,700	2 2,600	9 11,700
4 Dec	352.05	35.7 ₹ 46,410	-10.1 -13130.00	31.24	3 3,900	2 2,600	7 9,100
3 Dec	351.95	45.8 ₹ 59,540	0.6 780.00	-	0 0	0 0	0 0
2 Dec	360.30	45.8 ₹ 59,540	0.6 780.00	-	0 0	0 0	0 0
1 Dec	360.95	45.8 ₹ 59,540	0.6 780.00	-	0 0	1 1,300	0 0
28 Nov	362.70	45.8 ₹ 59,540	0.6 780.00	19.18	2 2,600	1 1,300	5 6,500

27 Nov	365.15	45.2 ₹ 58,760	4.6 5980.00	-	0 0	1 1,300	0 0
26 Nov	362.40	45.2 ₹ 58,760	4.6 5980.00	17.28	4 5,200	0 0	3 3,900
25 Nov	361.40	40.6 ₹ 52,780	-11.35 -14755.00	-	3 3,900	1 1,300	2 2,600
24 Nov	362.65	51.95 ₹ 67,535	-47.95 -62335.00	-	0 0	0 0	0 0
21 Nov	369.70	51.95 ₹ 67,535	-47.95 -62335.00	-	0 0	0 0	0 0
20 Nov	372.75	51.95 ₹ 67,535	-47.95 -62335.00	-	0 0	1 1,300	0 0
19 Nov	373.65	51.95 ₹ 67,535	-47.95 -62335.00	-	1 1,300	0 0	0 0

For Power Fin Corp Ltd. - strike price 320 expiring on 30DEC2025

Delta for 320 CE is 0.88

Historical price for 320 CE is as follows

On 18 Dec PFC was trading at 335.05. The strike last trading price was 16.9, which was -1.1 lower than the previous day. The implied volatity was 23.04, the open interest changed by 23 which increased total open position to 242

On 17 Dec PFC was trading at 335.65. The strike last trading price was 18, which was -0.3 lower than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 219

On 16 Dec PFC was trading at 336.15. The strike last trading price was 17.4, which was -6.1 lower than the previous day. The implied volatity was 20.07, the open interest changed by 80 which increased total open position to 218

On 15 Dec PFC was trading at 341.20. The strike last trading price was 23.2, which was -3.85 lower than the previous day. The implied volatity was 27.31, the open interest changed by 38 which increased total open position to 138

On 12 Dec PFC was trading at 344.20. The strike last trading price was 27, which was 2.6 higher than the previous day. The implied volatity was 31.11, the open interest changed by 4 which increased total open position to 99

On 11 Dec PFC was trading at 342.55. The strike last trading price was 24.4, which was -1.45 lower than the previous day. The implied volatity was 14.04, the open interest changed by 55 which increased total open position to 95

On 10 Dec PFC was trading at 343.85. The strike last trading price was 25.7, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 9 Dec PFC was trading at 342.50. The strike last trading price was 25.7, which was 0.4 higher than the previous day. The implied volatity was 26.49, the open interest changed by 22 which increased total open position to 40

On 8 Dec PFC was trading at 342.45. The strike last trading price was 25.35, which was -10.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by 7 which increased total open position to 18

On 5 Dec PFC was trading at 352.65. The strike last trading price was 35.5, which was -0.2 lower than the previous day. The implied volatity was 19.38, the open interest changed by 2 which increased total open position to 9

On 4 Dec PFC was trading at 352.05. The strike last trading price was 35.7, which was -10.1 lower than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 7

On 3 Dec PFC was trading at 351.95. The strike last trading price was 45.8, which was 0.6 higher 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 360.30. The strike last trading price was 45.8, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PFC was trading at 360.95. The strike last trading price was 45.8, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov PFC was trading at 362.70. The strike last trading price was 45.8, which was 0.6 higher than the previous day. The implied volatity was 19.18, the open interest changed by 1 which increased total open position to 5

On 27 Nov PFC was trading at 365.15. The strike last trading price was 45.2, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov PFC was trading at 362.40. The strike last trading price was 45.2, which was 4.6 higher than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 3

On 25 Nov PFC was trading at 361.40. The strike last trading price was 40.6, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 24 Nov PFC was trading at 362.65. The strike last trading price was 51.95, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PFC was trading at 369.70. The strike last trading price was 51.95, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PFC was trading at 372.75. The strike last trading price was 51.95, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PFC was trading at 373.65. The strike last trading price was 51.95, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PFC 30DEC2025 320 PE
Delta: -0.12 Vega: 0.12 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	335.05	0.85 ₹ 1,105	-0.1 -130.00	23.46	443 5,75,900	35 45,500	935 12,15,500
17 Dec	335.65	1.05 ₹ 1,365	-0.05 -65.00	24.31	282 3,66,600	50 65,000	900 11,70,000
16 Dec	336.15	1.1 ₹ 1,430	0.3 390.00	24.24	360 4,68,000	156 2,02,800	850 11,05,000
15 Dec	341.20	0.8 ₹ 1,040	0.05 65.00	25.77	176 2,28,800	69 89,700	694 9,02,200
12 Dec	344.20	0.7 ₹ 910	-0.3 -390.00	25.05	178 2,31,400	-1 -1,300	625 8,12,500
11 Dec	342.55	0.95 ₹ 1,235	-0.1 -130.00	25.60	184 2,39,200	23 29,900	622 8,08,600
10 Dec	343.85	0.95 ₹ 1,235	-0.15 -195.00	25.83	202 2,62,600	7 9,100	597 7,76,100
9 Dec	342.50	1.15 ₹ 1,495	-0.15 -195.00	25.76	395 5,13,500	30 39,000	590 7,67,000
8 Dec	342.45	1.35 ₹ 1,755	0.7 910.00	25.96	709 9,21,700	83 1,07,900	559 7,26,700
5 Dec	352.65	0.65 ₹ 845	-0.15 -195.00	26.53	89 1,15,700	10 13,000	475 6,17,500
4 Dec	352.05	0.8 ₹ 1,040	-0.1 -130.00	26.65	143 1,85,900	19 24,700	463 6,01,900
3 Dec	351.95	0.85 ₹ 1,105	0.25 325.00	26.61	225 2,92,500	38 49,400	442 5,74,600
2 Dec	360.30	0.6 ₹ 780	-0.05 -65.00	28.45	165 2,14,500	80 1,04,000	404 5,25,200
1 Dec	360.95	0.6 ₹ 780	0 0.00	27.95	75 97,500	18 23,400	324 4,21,200
28 Nov	362.70	0.6 ₹ 780	0.05 65.00	27.78	63 81,900	-1 -1,300	305 3,96,500
27 Nov	365.15	0.55 ₹ 715	-0.2 -260.00	28.00	82 1,06,600	11 14,300	306 3,97,800
26 Nov	362.40	0.75 ₹ 975	-0.25 -325.00	28.07	161 2,09,300	36 46,800	291 3,78,300
25 Nov	361.40	1 ₹ 1,300	0.05 65.00	29.15	273 3,54,900	116 1,50,800	250 3,25,000
24 Nov	362.65	0.95 ₹ 1,235	-0.05 -65.00	29.39	73 94,900	44 57,200	133 1,72,900
21 Nov	369.70	1 ₹ 1,300	0.35 455.00	31.40	15 19,500	1 1,300	88 1,14,400
20 Nov	372.75	0.65 ₹ 845	-0.05 -65.00	29.75	6 7,800	-2 -2,600	89 1,15,700
19 Nov	373.65	0.7 ₹ 910	-4.1 -5330.00	30.05	128 1,66,400	90 1,17,000	90 1,17,000

For Power Fin Corp Ltd. - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -0.12

Historical price for 320 PE is as follows

On 18 Dec PFC was trading at 335.05. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 23.46, the open interest changed by 35 which increased total open position to 935

On 17 Dec PFC was trading at 335.65. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 24.31, the open interest changed by 50 which increased total open position to 900

On 16 Dec PFC was trading at 336.15. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 24.24, the open interest changed by 156 which increased total open position to 850

On 15 Dec PFC was trading at 341.20. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 25.77, the open interest changed by 69 which increased total open position to 694

On 12 Dec PFC was trading at 344.20. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 25.05, the open interest changed by -1 which decreased total open position to 625

On 11 Dec PFC was trading at 342.55. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 25.60, the open interest changed by 23 which increased total open position to 622

On 10 Dec PFC was trading at 343.85. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 7 which increased total open position to 597

On 9 Dec PFC was trading at 342.50. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 25.76, the open interest changed by 30 which increased total open position to 590

On 8 Dec PFC was trading at 342.45. The strike last trading price was 1.35, which was 0.7 higher than the previous day. The implied volatity was 25.96, the open interest changed by 83 which increased total open position to 559

On 5 Dec PFC was trading at 352.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by 10 which increased total open position to 475

On 4 Dec PFC was trading at 352.05. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.65, the open interest changed by 19 which increased total open position to 463

On 3 Dec PFC was trading at 351.95. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 26.61, the open interest changed by 38 which increased total open position to 442

On 2 Dec PFC was trading at 360.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 80 which increased total open position to 404

On 1 Dec PFC was trading at 360.95. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 27.95, the open interest changed by 18 which increased total open position to 324

On 28 Nov PFC was trading at 362.70. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 27.78, the open interest changed by -1 which decreased total open position to 305

On 27 Nov PFC was trading at 365.15. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 28.00, the open interest changed by 11 which increased total open position to 306

On 26 Nov PFC was trading at 362.40. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 28.07, the open interest changed by 36 which increased total open position to 291

On 25 Nov PFC was trading at 361.40. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 29.15, the open interest changed by 116 which increased total open position to 250

On 24 Nov PFC was trading at 362.65. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 29.39, the open interest changed by 44 which increased total open position to 133

On 21 Nov PFC was trading at 369.70. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 31.40, the open interest changed by 1 which increased total open position to 88

On 20 Nov PFC was trading at 372.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.75, the open interest changed by -2 which decreased total open position to 89

On 19 Nov PFC was trading at 373.65. The strike last trading price was 0.7, which was -4.1 lower than the previous day. The implied volatity was 30.05, the open interest changed by 90 which increased total open position to 90

Related Pages for PFC

PFC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD