PFC

Power Fin Corp Ltd.

338.7 +3.65 (1.09%)

L: 335.05 H: 339.25

Back to Option Chain

Historical option data for PFC
19 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 330 CE
Delta: 0.82 Vega: 0.16 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	338.70	10.6 ₹ 13,780	2.25 2925.00	18.51	788 10,24,400	-148 -1,92,400	450 5,85,000
18 Dec	335.05	8.45 ₹ 10,985	-1.2 -1560.00	19.86	2,491 32,38,300	155 2,01,500	606 7,87,800
17 Dec	335.65	9 ₹ 11,700	-1.1 -1430.00	20.82	894 11,62,200	111 1,44,300	446 5,79,800

16 Dec	336.15	9.55 ₹ 12,415	-5.1 -6630.00	20.98	606 7,87,800	-59 -76,700	334 4,34,200
15 Dec	341.20	14.25 ₹ 18,525	-3.5 -4550.00	23.36	322 4,18,600	167 2,17,100	393 5,10,900
12 Dec	344.20	17.15 ₹ 22,295	1.25 1625.00	22.58	146 1,89,800	-8 -10,400	225 2,92,500
11 Dec	342.55	16.5 ₹ 21,450	-0.4 -520.00	23.19	93 1,20,900	57 74,100	232 3,01,600
10 Dec	343.85	16.8 ₹ 21,840	0.05 65.00	23.95	67 87,100	20 26,000	181 2,35,300
9 Dec	342.50	16.45 ₹ 21,385	-0.15 -195.00	21.57	331 4,30,300	26 33,800	158 2,05,400
8 Dec	342.45	16.75 ₹ 21,775	-9.25 -12025.00	24.25	174 2,26,200	46 59,800	132 1,71,600
5 Dec	352.65	25.95 ₹ 33,735	0.3 390.00	19.06	62 80,600	0 0	86 1,11,800
4 Dec	352.05	25.55 ₹ 33,215	-0.4 -520.00	23.01	80 1,04,000	43 55,900	112 1,45,600
3 Dec	351.95	26.1 ₹ 33,930	-10.05 -13065.00	24.76	27 35,100	12 15,600	68 88,400
2 Dec	360.30	36.15 ₹ 46,995	4.15 5395.00	-	0 0	0 0	0 0
1 Dec	360.95	36.15 ₹ 46,995	4.15 5395.00	-	0 0	0 0	0 0
28 Nov	362.70	36.15 ₹ 46,995	4.15 5395.00	-	0 0	0 0	0 0
27 Nov	365.15	36.15 ₹ 46,995	4.15 5395.00	-	0 0	52 67,600	0 0
26 Nov	362.40	36.15 ₹ 46,995	4.15 5395.00	23.76	68 88,400	52 67,600	56 72,800
25 Nov	361.40	32 ₹ 41,600	-10.65 -13845.00	-	4 5,200	3 3,900	4 5,200
24 Nov	362.65	42.65 ₹ 55,445	-49 -63700.00	-	0 0	0 0	0 0
21 Nov	369.70	42.65 ₹ 55,445	-49 -63700.00	-	0 0	0 0	0 0
20 Nov	372.75	42.65 ₹ 55,445	-49 -63700.00	-	0 0	1 1,300	0 0
19 Nov	373.65	42.65 ₹ 55,445	-49 -63700.00	-	1 1,300	0 0	0 0
18 Nov	374.60	91.65 ₹ 1,19,145	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 330 expiring on 30DEC2025

Delta for 330 CE is 0.82

Historical price for 330 CE is as follows

On 19 Dec PFC was trading at 338.70. The strike last trading price was 10.6, which was 2.25 higher than the previous day. The implied volatity was 18.51, the open interest changed by -148 which decreased total open position to 450

On 18 Dec PFC was trading at 335.05. The strike last trading price was 8.45, which was -1.2 lower than the previous day. The implied volatity was 19.86, the open interest changed by 155 which increased total open position to 606

On 17 Dec PFC was trading at 335.65. The strike last trading price was 9, which was -1.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by 111 which increased total open position to 446

On 16 Dec PFC was trading at 336.15. The strike last trading price was 9.55, which was -5.1 lower than the previous day. The implied volatity was 20.98, the open interest changed by -59 which decreased total open position to 334

On 15 Dec PFC was trading at 341.20. The strike last trading price was 14.25, which was -3.5 lower than the previous day. The implied volatity was 23.36, the open interest changed by 167 which increased total open position to 393

On 12 Dec PFC was trading at 344.20. The strike last trading price was 17.15, which was 1.25 higher than the previous day. The implied volatity was 22.58, the open interest changed by -8 which decreased total open position to 225

On 11 Dec PFC was trading at 342.55. The strike last trading price was 16.5, which was -0.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 57 which increased total open position to 232

On 10 Dec PFC was trading at 343.85. The strike last trading price was 16.8, which was 0.05 higher than the previous day. The implied volatity was 23.95, the open interest changed by 20 which increased total open position to 181

On 9 Dec PFC was trading at 342.50. The strike last trading price was 16.45, which was -0.15 lower than the previous day. The implied volatity was 21.57, the open interest changed by 26 which increased total open position to 158

On 8 Dec PFC was trading at 342.45. The strike last trading price was 16.75, which was -9.25 lower than the previous day. The implied volatity was 24.25, the open interest changed by 46 which increased total open position to 132

On 5 Dec PFC was trading at 352.65. The strike last trading price was 25.95, which was 0.3 higher than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 86

On 4 Dec PFC was trading at 352.05. The strike last trading price was 25.55, which was -0.4 lower than the previous day. The implied volatity was 23.01, the open interest changed by 43 which increased total open position to 112

On 3 Dec PFC was trading at 351.95. The strike last trading price was 26.1, which was -10.05 lower than the previous day. The implied volatity was 24.76, the open interest changed by 12 which increased total open position to 68

On 2 Dec PFC was trading at 360.30. The strike last trading price was 36.15, which was 4.15 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 36.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PFC was trading at 362.70. The strike last trading price was 36.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PFC was trading at 365.15. The strike last trading price was 36.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 0

On 26 Nov PFC was trading at 362.40. The strike last trading price was 36.15, which was 4.15 higher than the previous day. The implied volatity was 23.76, the open interest changed by 52 which increased total open position to 56

On 25 Nov PFC was trading at 361.40. The strike last trading price was 32, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Nov PFC was trading at 362.65. The strike last trading price was 42.65, which was -49 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 42.65, which was -49 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 42.65, which was -49 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 42.65, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PFC was trading at 374.60. The strike last trading price was 91.65, 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

PFC 30DEC2025 330 PE
Delta: -0.18 Vega: 0.16 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	338.70	1.1 ₹ 1,430	-1.25 -1625.00	18.47	1,743 22,65,900	3 3,900	1,164 15,13,200
18 Dec	335.05	2.4 ₹ 3,120	-0.05 -65.00	20.26	3,309 43,01,700	231 3,00,300	1,175 15,27,500
17 Dec	335.65	2.8 ₹ 3,640	0.05 65.00	21.60	1,554 20,20,200	31 40,300	944 12,27,200
16 Dec	336.15	3 ₹ 3,900	1.2 1560.00	22.34	1,945 25,28,500	206 2,67,800	903 11,73,900
15 Dec	341.20	1.85 ₹ 2,405	0.35 455.00	22.62	935 12,15,500	40 52,000	697 9,06,100
12 Dec	344.20	1.5 ₹ 1,950	-0.6 -780.00	21.92	495 6,43,500	26 33,800	657 8,54,100
11 Dec	342.55	2.05 ₹ 2,665	-0.15 -195.00	23.02	803 10,43,900	-83 -1,07,900	628 8,16,400
10 Dec	343.85	2.25 ₹ 2,925	-0.1 -130.00	24.43	563 7,31,900	40 52,000	717 9,32,100
9 Dec	342.50	2.35 ₹ 3,055	-0.4 -520.00	23.26	1,173 15,24,900	106 1,37,800	678 8,81,400
8 Dec	342.45	2.85 ₹ 3,705	1.55 2015.00	24.19	953 12,38,900	-44 -57,200	568 7,38,400
5 Dec	352.65	1.15 ₹ 1,495	-0.35 -455.00	23.59	499 6,48,700	146 1,89,800	613 7,96,900
4 Dec	352.05	1.5 ₹ 1,950	-0.15 -195.00	24.29	66 85,800	11 14,300	464 6,03,200
3 Dec	351.95	1.55 ₹ 2,015	0.55 715.00	24.18	209 2,71,700	54 70,200	454 5,90,200
2 Dec	360.30	1 ₹ 1,300	-0.05 -65.00	25.76	73 94,900	16 20,800	400 5,20,000
1 Dec	360.95	1.05 ₹ 1,365	0.1 130.00	25.62	100 1,30,000	49 63,700	384 4,99,200
28 Nov	362.70	0.95 ₹ 1,235	0.05 65.00	25.08	124 1,61,200	2 2,600	343 4,45,900
27 Nov	365.15	0.85 ₹ 1,105	-0.25 -325.00	25.28	194 2,52,200	-3 -3,900	341 4,43,300
26 Nov	362.40	1.1 ₹ 1,430	-0.5 -650.00	25.05	217 2,82,100	54 70,200	340 4,42,000
25 Nov	361.40	1.55 ₹ 2,015	-0.05 -65.00	26.68	240 3,12,000	135 1,75,500	286 3,71,800
24 Nov	362.65	1.6 ₹ 2,080	0.5 650.00	27.66	121 1,57,300	48 62,400	151 1,96,300
21 Nov	369.70	1.1 ₹ 1,430	0.05 65.00	27.00	95 1,23,500	45 58,500	101 1,31,300
20 Nov	372.75	1.05 ₹ 1,365	-0.1 -130.00	27.97	41 53,300	12 15,600	56 72,800
19 Nov	373.65	1.15 ₹ 1,495	-0.05 -65.00	28.50	161 2,09,300	7 9,100	44 57,200
18 Nov	374.60	1.2 ₹ 1,560	-5.2 -6760.00	29.11	37 48,100	35 45,500	35 45,500

For Power Fin Corp Ltd. - strike price 330 expiring on 30DEC2025

Delta for 330 PE is -0.18

Historical price for 330 PE is as follows

On 19 Dec PFC was trading at 338.70. The strike last trading price was 1.1, which was -1.25 lower than the previous day. The implied volatity was 18.47, the open interest changed by 3 which increased total open position to 1164

On 18 Dec PFC was trading at 335.05. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 20.26, the open interest changed by 231 which increased total open position to 1175

On 17 Dec PFC was trading at 335.65. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 21.60, the open interest changed by 31 which increased total open position to 944

On 16 Dec PFC was trading at 336.15. The strike last trading price was 3, which was 1.2 higher than the previous day. The implied volatity was 22.34, the open interest changed by 206 which increased total open position to 903

On 15 Dec PFC was trading at 341.20. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 22.62, the open interest changed by 40 which increased total open position to 697

On 12 Dec PFC was trading at 344.20. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 21.92, the open interest changed by 26 which increased total open position to 657

On 11 Dec PFC was trading at 342.55. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 23.02, the open interest changed by -83 which decreased total open position to 628

On 10 Dec PFC was trading at 343.85. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 40 which increased total open position to 717

On 9 Dec PFC was trading at 342.50. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 23.26, the open interest changed by 106 which increased total open position to 678

On 8 Dec PFC was trading at 342.45. The strike last trading price was 2.85, which was 1.55 higher than the previous day. The implied volatity was 24.19, the open interest changed by -44 which decreased total open position to 568

On 5 Dec PFC was trading at 352.65. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 146 which increased total open position to 613

On 4 Dec PFC was trading at 352.05. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 11 which increased total open position to 464

On 3 Dec PFC was trading at 351.95. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 24.18, the open interest changed by 54 which increased total open position to 454

On 2 Dec PFC was trading at 360.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 16 which increased total open position to 400

On 1 Dec PFC was trading at 360.95. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 25.62, the open interest changed by 49 which increased total open position to 384

On 28 Nov PFC was trading at 362.70. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 343

On 27 Nov PFC was trading at 365.15. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 25.28, the open interest changed by -3 which decreased total open position to 341

On 26 Nov PFC was trading at 362.40. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by 54 which increased total open position to 340

On 25 Nov PFC was trading at 361.40. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 26.68, the open interest changed by 135 which increased total open position to 286

On 24 Nov PFC was trading at 362.65. The strike last trading price was 1.6, which was 0.5 higher than the previous day. The implied volatity was 27.66, the open interest changed by 48 which increased total open position to 151

On 21 Nov PFC was trading at 369.70. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 27.00, the open interest changed by 45 which increased total open position to 101

On 20 Nov PFC was trading at 372.75. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 27.97, the open interest changed by 12 which increased total open position to 56

On 19 Nov PFC was trading at 373.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 28.50, the open interest changed by 7 which increased total open position to 44

On 18 Nov PFC was trading at 374.60. The strike last trading price was 1.2, which was -5.2 lower than the previous day. The implied volatity was 29.11, the open interest changed by 35 which increased total open position to 35

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