PFC

Power Fin Corp Ltd.

344.2 +1.65 (0.48%)

L: 339.8 H: 345

Back to Option Chain

Historical option data for PFC
12 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 340 CE
Delta: 0.65 Vega: 0.28 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	9.3 ₹ 12,090	0.45 585.00	20.23	2,313 30,06,900	-25 -32,500	1,013 13,16,900
11 Dec	342.55	9 ₹ 11,700	-1 -1300.00	21.06	2,812 36,55,600	342 4,44,600	1,037 13,48,100
10 Dec	343.85	9.6 ₹ 12,480	0 0.00	22.50	2,047 26,61,100	-136 -1,76,800	695 9,03,500
9 Dec	342.50	9.6 ₹ 12,480	-0.3 -390.00	21.79	3,252 42,27,600	181 2,35,300	832 10,81,600
8 Dec	342.45	9.65 ₹ 12,545	-7.6 -9880.00	22.57	1,504 19,55,200	258 3,35,400	649 8,43,700
5 Dec	352.65	17.5 ₹ 22,750	0 0.00	20.09	437 5,68,100	-14 -18,200	391 5,08,300
4 Dec	352.05	17.3 ₹ 22,490	-0.45 -585.00	22.32	189 2,45,700	38 49,400	405 5,26,500
3 Dec	351.95	17.7 ₹ 23,010	-6.7 -8710.00	22.90	364 4,73,200	165 2,14,500	365 4,74,500
2 Dec	360.30	24.4 ₹ 31,720	-1.05 -1365.00	20.62	75 97,500	18 23,400	199 2,58,700
1 Dec	360.95	24.85 ₹ 32,305	-2.35 -3055.00	22.42	53 68,900	15 19,500	181 2,35,300
28 Nov	362.70	27.2 ₹ 35,360	-2.3 -2990.00	22.81	29 37,700	10 13,000	164 2,13,200
27 Nov	365.15	29.5 ₹ 38,350	2.4 3120.00	21.46	34 44,200	2 2,600	154 2,00,200
26 Nov	362.40	27 ₹ 35,100	4.1 5330.00	21.90	72 93,600	-4 -5,200	152 1,97,600
25 Nov	361.40	22.8 ₹ 29,640	-2 -2600.00	-	68 88,400	45 58,500	155 2,01,500
24 Nov	362.65	25 ₹ 32,500	-5.4 -7020.00	-	101 1,31,300	76 98,800	107 1,39,100
21 Nov	369.70	30.15 ₹ 39,195	-53.55 -69615.00	-	33 42,900	31 40,300	31 40,300
20 Nov	372.75	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
19 Nov	373.65	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
18 Nov	374.60	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0

17 Nov	376.40	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
14 Nov	374.60	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
13 Nov	372.90	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
12 Nov	375.30	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
11 Nov	375.00	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
10 Nov	377.30	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	83.7 ₹ 1,08,810	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 340 expiring on 30DEC2025

Delta for 340 CE is 0.65

Historical price for 340 CE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was 20.23, the open interest changed by -25 which decreased total open position to 1013

On 11 Dec PFC was trading at 342.55. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 21.06, the open interest changed by 342 which increased total open position to 1037

On 10 Dec PFC was trading at 343.85. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 22.50, the open interest changed by -136 which decreased total open position to 695

On 9 Dec PFC was trading at 342.50. The strike last trading price was 9.6, which was -0.3 lower than the previous day. The implied volatity was 21.79, the open interest changed by 181 which increased total open position to 832

On 8 Dec PFC was trading at 342.45. The strike last trading price was 9.65, which was -7.6 lower than the previous day. The implied volatity was 22.57, the open interest changed by 258 which increased total open position to 649

On 5 Dec PFC was trading at 352.65. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 20.09, the open interest changed by -14 which decreased total open position to 391

On 4 Dec PFC was trading at 352.05. The strike last trading price was 17.3, which was -0.45 lower than the previous day. The implied volatity was 22.32, the open interest changed by 38 which increased total open position to 405

On 3 Dec PFC was trading at 351.95. The strike last trading price was 17.7, which was -6.7 lower than the previous day. The implied volatity was 22.90, the open interest changed by 165 which increased total open position to 365

On 2 Dec PFC was trading at 360.30. The strike last trading price was 24.4, which was -1.05 lower than the previous day. The implied volatity was 20.62, the open interest changed by 18 which increased total open position to 199

On 1 Dec PFC was trading at 360.95. The strike last trading price was 24.85, which was -2.35 lower than the previous day. The implied volatity was 22.42, the open interest changed by 15 which increased total open position to 181

On 28 Nov PFC was trading at 362.70. The strike last trading price was 27.2, which was -2.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 10 which increased total open position to 164

On 27 Nov PFC was trading at 365.15. The strike last trading price was 29.5, which was 2.4 higher than the previous day. The implied volatity was 21.46, the open interest changed by 2 which increased total open position to 154

On 26 Nov PFC was trading at 362.40. The strike last trading price was 27, which was 4.1 higher than the previous day. The implied volatity was 21.90, the open interest changed by -4 which decreased total open position to 152

On 25 Nov PFC was trading at 361.40. The strike last trading price was 22.8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 155

On 24 Nov PFC was trading at 362.65. The strike last trading price was 25, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 107

On 21 Nov PFC was trading at 369.70. The strike last trading price was 30.15, which was -53.55 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 31

On 20 Nov PFC was trading at 372.75. The strike last trading price was 83.7, 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 Nov PFC was trading at 373.65. The strike last trading price was 83.7, 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 18 Nov PFC was trading at 374.60. The strike last trading price was 83.7, 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 17 Nov PFC was trading at 376.40. The strike last trading price was 83.7, 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 14 Nov PFC was trading at 374.60. The strike last trading price was 83.7, 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 13 Nov PFC was trading at 372.90. The strike last trading price was 83.7, 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 Nov PFC was trading at 375.30. The strike last trading price was 83.7, 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 Nov PFC was trading at 375.00. The strike last trading price was 83.7, 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 10 Nov PFC was trading at 377.30. The strike last trading price was 83.7, 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 7 Nov PFC was trading at 380.25. The strike last trading price was 83.7, 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 340 PE
Delta: -0.35 Vega: 0.28 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	3.7 ₹ 4,810	-1.05 -1365.00	20.14	2,204 28,65,200	-46 -59,800	1,621 21,07,300
11 Dec	342.55	4.6 ₹ 5,980	-0.2 -260.00	21.28	3,070 39,91,000	140 1,82,000	1,667 21,67,100
10 Dec	343.85	5.15 ₹ 6,695	0.1 130.00	22.53	2,937 38,18,100	71 92,300	1,525 19,82,500
9 Dec	342.50	5.1 ₹ 6,630	-0.6 -780.00	21.95	3,710 48,23,000	213 2,76,900	1,448 18,82,400
8 Dec	342.45	5.9 ₹ 7,670	3.3 4290.00	23.17	3,208 41,70,400	298 3,87,400	1,235 16,05,500
5 Dec	352.65	2.55 ₹ 3,315	-0.4 -520.00	22.29	1,322 17,18,600	-19 -24,700	938 12,19,400
4 Dec	352.05	3 ₹ 3,900	-0.25 -325.00	22.54	234 3,04,200	-6 -7,800	958 12,45,400
3 Dec	351.95	3.2 ₹ 4,160	1.25 1625.00	22.92	614 7,98,200	205 2,66,500	967 12,57,100
2 Dec	360.30	1.95 ₹ 2,535	0 0.00	24.09	169 2,19,700	45 58,500	763 9,91,900
1 Dec	360.95	1.95 ₹ 2,535	0.25 325.00	23.67	117 1,52,100	23 29,900	718 9,33,400
28 Nov	362.70	1.65 ₹ 2,145	0.1 130.00	22.81	300 3,90,000	93 1,20,900	696 9,04,800
27 Nov	365.15	1.55 ₹ 2,015	-0.4 -520.00	23.46	253 3,28,900	-17 -22,100	602 7,82,600
26 Nov	362.40	2 ₹ 2,600	-0.9 -1170.00	23.34	379 4,92,700	48 62,400	619 8,04,700
25 Nov	361.40	2.9 ₹ 3,770	0.05 65.00	25.81	388 5,04,400	82 1,06,600	561 7,29,300
24 Nov	362.65	2.75 ₹ 3,575	0.7 910.00	26.24	391 5,08,300	131 1,70,300	479 6,22,700
21 Nov	369.70	2.05 ₹ 2,665	0.15 195.00	26.18	240 3,12,000	111 1,44,300	345 4,48,500
20 Nov	372.75	1.85 ₹ 2,405	-0.05 -65.00	26.88	125 1,62,500	-11 -14,300	233 3,02,900
19 Nov	373.65	1.9 ₹ 2,470	-0.2 -260.00	27.07	97 1,26,100	42 54,600	244 3,17,200
18 Nov	374.60	2.05 ₹ 2,665	0 0.00	28.11	119 1,54,700	30 39,000	201 2,61,300
17 Nov	376.40	2.05 ₹ 2,665	-0.35 -455.00	28.78	81 1,05,300	21 27,300	171 2,22,300
14 Nov	374.60	2.35 ₹ 3,055	-0.8 -1040.00	28.01	52 67,600	2 2,600	151 1,96,300
13 Nov	372.90	3.05 ₹ 3,965	0.5 650.00	29.43	53 68,900	26 33,800	149 1,93,700
12 Nov	375.30	2.55 ₹ 3,315	-0.3 -390.00	28.10	22 28,600	-2 -2,600	122 1,58,600
11 Nov	375.00	2.85 ₹ 3,705	-0.35 -455.00	28.93	71 92,300	33 42,900	124 1,61,200
10 Nov	377.30	3.15 ₹ 4,095	0.45 585.00	30.79	92 1,19,600	82 1,06,600	89 1,15,700
7 Nov	380.25	2.8 ₹ 3,640	-5.5 -7150.00	28.27	7 9,100	6 7,800	6 7,800

For Power Fin Corp Ltd. - strike price 340 expiring on 30DEC2025

Delta for 340 PE is -0.35

Historical price for 340 PE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was 20.14, the open interest changed by -46 which decreased total open position to 1621

On 11 Dec PFC was trading at 342.55. The strike last trading price was 4.6, which was -0.2 lower than the previous day. The implied volatity was 21.28, the open interest changed by 140 which increased total open position to 1667

On 10 Dec PFC was trading at 343.85. The strike last trading price was 5.15, which was 0.1 higher than the previous day. The implied volatity was 22.53, the open interest changed by 71 which increased total open position to 1525

On 9 Dec PFC was trading at 342.50. The strike last trading price was 5.1, which was -0.6 lower than the previous day. The implied volatity was 21.95, the open interest changed by 213 which increased total open position to 1448

On 8 Dec PFC was trading at 342.45. The strike last trading price was 5.9, which was 3.3 higher than the previous day. The implied volatity was 23.17, the open interest changed by 298 which increased total open position to 1235

On 5 Dec PFC was trading at 352.65. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 22.29, the open interest changed by -19 which decreased total open position to 938

On 4 Dec PFC was trading at 352.05. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 22.54, the open interest changed by -6 which decreased total open position to 958

On 3 Dec PFC was trading at 351.95. The strike last trading price was 3.2, which was 1.25 higher than the previous day. The implied volatity was 22.92, the open interest changed by 205 which increased total open position to 967

On 2 Dec PFC was trading at 360.30. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 24.09, the open interest changed by 45 which increased total open position to 763

On 1 Dec PFC was trading at 360.95. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 23.67, the open interest changed by 23 which increased total open position to 718

On 28 Nov PFC was trading at 362.70. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 22.81, the open interest changed by 93 which increased total open position to 696

On 27 Nov PFC was trading at 365.15. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 23.46, the open interest changed by -17 which decreased total open position to 602

On 26 Nov PFC was trading at 362.40. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 23.34, the open interest changed by 48 which increased total open position to 619

On 25 Nov PFC was trading at 361.40. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 25.81, the open interest changed by 82 which increased total open position to 561

On 24 Nov PFC was trading at 362.65. The strike last trading price was 2.75, which was 0.7 higher than the previous day. The implied volatity was 26.24, the open interest changed by 131 which increased total open position to 479

On 21 Nov PFC was trading at 369.70. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 26.18, the open interest changed by 111 which increased total open position to 345

On 20 Nov PFC was trading at 372.75. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 26.88, the open interest changed by -11 which decreased total open position to 233

On 19 Nov PFC was trading at 373.65. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 27.07, the open interest changed by 42 which increased total open position to 244

On 18 Nov PFC was trading at 374.60. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 28.11, the open interest changed by 30 which increased total open position to 201

On 17 Nov PFC was trading at 376.40. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by 21 which increased total open position to 171

On 14 Nov PFC was trading at 374.60. The strike last trading price was 2.35, which was -0.8 lower than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 151

On 13 Nov PFC was trading at 372.90. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was 29.43, the open interest changed by 26 which increased total open position to 149

On 12 Nov PFC was trading at 375.30. The strike last trading price was 2.55, which was -0.3 lower than the previous day. The implied volatity was 28.10, the open interest changed by -2 which decreased total open position to 122

On 11 Nov PFC was trading at 375.00. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 28.93, the open interest changed by 33 which increased total open position to 124

On 10 Nov PFC was trading at 377.30. The strike last trading price was 3.15, which was 0.45 higher than the previous day. The implied volatity was 30.79, the open interest changed by 82 which increased total open position to 89

On 7 Nov PFC was trading at 380.25. The strike last trading price was 2.8, which was -5.5 lower than the previous day. The implied volatity was 28.27, the open interest changed by 6 which increased total open position to 6

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