PFC

Power Fin Corp Ltd.

352.3 -2.60 (-0.73%)

L: 351.05 H: 357

Back to Option Chain

Historical option data for PFC
24 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 27-JAN-2026 340 CE
Delta: 0.76 Vega: 0.33 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	352.30	18.5 ₹ 24,050	-2.35 -3055.00	21.37	188 2,44,400	26 33,800	790 10,27,000
23 Dec	354.90	20.9 ₹ 27,170	7.85 10205.00	19.94	540 7,02,000	-126 -1,63,800	766 9,95,800
22 Dec	343.40	12.6 ₹ 16,380	1.6 2080.00	21.34	641 8,33,300	18 23,400	883 11,47,900
19 Dec	338.70	10.9 ₹ 14,170	1.25 1625.00	22.29	326 4,23,800	54 70,200	860 11,18,000
18 Dec	335.05	9.75 ₹ 12,675	-0.7 -910.00	23.38	375 4,87,500	102 1,32,600	805 10,46,500
17 Dec	335.65	10.15 ₹ 13,195	-0.75 -975.00	23.72	196 2,54,800	59 76,700	702 9,12,600
16 Dec	336.15	10.45 ₹ 13,585	-3.45 -4485.00	23.55	254 3,30,200	159 2,06,700	641 8,33,300
15 Dec	341.20	13.95 ₹ 18,135	-2.15 -2795.00	24.48	318 4,13,400	145 1,88,500	491 6,38,300
12 Dec	344.20	16.2 ₹ 21,060	0.65 845.00	24.26	121 1,57,300	86 1,11,800	345 4,48,500
11 Dec	342.55	15.2 ₹ 19,760	-1.05 -1365.00	23.34	77 1,00,100	56 72,800	260 3,38,000
10 Dec	343.85	15.9 ₹ 20,670	-0.15 -195.00	24.58	85 1,10,500	-18 -23,400	205 2,66,500
9 Dec	342.50	16.05 ₹ 20,865	-0.6 -780.00	24.53	217 2,82,100	152 1,97,600	223 2,89,900
8 Dec	342.45	16.65 ₹ 21,645	-6.35 -8255.00	26.27	75 97,500	35 45,500	36 46,800
5 Dec	352.65	23 ₹ 29,900	-46.95 -61035.00	23.42	2 2,600	1 1,300	1 1,300
4 Dec	352.05	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
3 Dec	351.95	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
2 Dec	360.30	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
1 Dec	360.95	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
28 Nov	362.70	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
27 Nov	365.15	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0

26 Nov	362.40	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
20 Nov	372.75	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
19 Nov	373.65	69.95 ₹ 90,935	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	386.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 340 expiring on 27JAN2026

Delta for 340 CE is 0.76

Historical price for 340 CE is as follows

On 24 Dec PFC was trading at 352.30. The strike last trading price was 18.5, which was -2.35 lower than the previous day. The implied volatity was 21.37, the open interest changed by 26 which increased total open position to 790

On 23 Dec PFC was trading at 354.90. The strike last trading price was 20.9, which was 7.85 higher than the previous day. The implied volatity was 19.94, the open interest changed by -126 which decreased total open position to 766

On 22 Dec PFC was trading at 343.40. The strike last trading price was 12.6, which was 1.6 higher than the previous day. The implied volatity was 21.34, the open interest changed by 18 which increased total open position to 883

On 19 Dec PFC was trading at 338.70. The strike last trading price was 10.9, which was 1.25 higher than the previous day. The implied volatity was 22.29, the open interest changed by 54 which increased total open position to 860

On 18 Dec PFC was trading at 335.05. The strike last trading price was 9.75, which was -0.7 lower than the previous day. The implied volatity was 23.38, the open interest changed by 102 which increased total open position to 805

On 17 Dec PFC was trading at 335.65. The strike last trading price was 10.15, which was -0.75 lower than the previous day. The implied volatity was 23.72, the open interest changed by 59 which increased total open position to 702

On 16 Dec PFC was trading at 336.15. The strike last trading price was 10.45, which was -3.45 lower than the previous day. The implied volatity was 23.55, the open interest changed by 159 which increased total open position to 641

On 15 Dec PFC was trading at 341.20. The strike last trading price was 13.95, which was -2.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by 145 which increased total open position to 491

On 12 Dec PFC was trading at 344.20. The strike last trading price was 16.2, which was 0.65 higher than the previous day. The implied volatity was 24.26, the open interest changed by 86 which increased total open position to 345

On 11 Dec PFC was trading at 342.55. The strike last trading price was 15.2, which was -1.05 lower than the previous day. The implied volatity was 23.34, the open interest changed by 56 which increased total open position to 260

On 10 Dec PFC was trading at 343.85. The strike last trading price was 15.9, which was -0.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by -18 which decreased total open position to 205

On 9 Dec PFC was trading at 342.50. The strike last trading price was 16.05, which was -0.6 lower than the previous day. The implied volatity was 24.53, the open interest changed by 152 which increased total open position to 223

On 8 Dec PFC was trading at 342.45. The strike last trading price was 16.65, which was -6.35 lower than the previous day. The implied volatity was 26.27, the open interest changed by 35 which increased total open position to 36

On 5 Dec PFC was trading at 352.65. The strike last trading price was 23, which was -46.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 1

On 4 Dec PFC was trading at 352.05. The strike last trading price was 69.95, 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 3 Dec PFC was trading at 351.95. The strike last trading price was 69.95, 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 2 Dec PFC was trading at 360.30. The strike last trading price was 69.95, 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 1 Dec PFC was trading at 360.95. The strike last trading price was 69.95, 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 28 Nov PFC was trading at 362.70. The strike last trading price was 69.95, 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 27 Nov PFC was trading at 365.15. The strike last trading price was 69.95, 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 26 Nov PFC was trading at 362.40. The strike last trading price was 69.95, 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 20 Nov PFC was trading at 372.75. The strike last trading price was 69.95, 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 69.95, 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 0, 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 6 Nov PFC was trading at 386.10. The strike last trading price was 0, 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 27JAN2026 340 PE
Delta: -0.26 Vega: 0.35 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	352.30	4.1 ₹ 5,330	0.3 390.00	23.58	325 4,22,500	23 29,900	686 8,91,800
23 Dec	354.90	3.8 ₹ 4,940	-3.3 -4290.00	24.85	561 7,29,300	45 58,500	660 8,58,000
22 Dec	343.40	7.2 ₹ 9,360	-1.65 -2145.00	23.62	255 3,31,500	92 1,19,600	597 7,76,100
19 Dec	338.70	8.95 ₹ 11,635	-1.95 -2535.00	22.66	161 2,09,300	64 83,200	499 6,48,700
18 Dec	335.05	10.85 ₹ 14,105	-0.35 -455.00	23.05	140 1,82,000	36 46,800	436 5,66,800
17 Dec	335.65	11.45 ₹ 14,885	0.1 130.00	24.38	96 1,24,800	26 33,800	398 5,17,400
16 Dec	336.15	11.8 ₹ 15,340	2.85 3705.00	25.40	162 2,10,600	135 1,75,500	371 4,82,300
15 Dec	341.20	9 ₹ 11,700	1.15 1495.00	24.33	100 1,30,000	62 80,600	236 3,06,800
12 Dec	344.20	7.8 ₹ 10,140	-1.2 -1560.00	23.73	79 1,02,700	41 53,300	174 2,26,200
11 Dec	342.55	8.65 ₹ 11,245	0.2 260.00	24.40	87 1,13,100	39 50,700	133 1,72,900
10 Dec	343.85	8.35 ₹ 10,855	-0.25 -325.00	23.51	22 28,600	6 7,800	94 1,22,200
9 Dec	342.50	8.6 ₹ 11,180	-0.45 -585.00	23.87	37 48,100	8 10,400	89 1,15,700
8 Dec	342.45	9.1 ₹ 11,830	3.85 5005.00	24.18	93 1,20,900	-13 -16,900	81 1,05,300
5 Dec	352.65	5.25 ₹ 6,825	-0.35 -455.00	23.39	15 19,500	11 14,300	93 1,20,900
4 Dec	352.05	5.5 ₹ 7,150	-0.6 -780.00	23.04	10 13,000	-1 -1,300	81 1,05,300
3 Dec	351.95	6.1 ₹ 7,930	1.95 2535.00	24.23	16 20,800	10 13,000	81 1,05,300
2 Dec	360.30	4.2 ₹ 5,460	-0.05 -65.00	24.50	78 1,01,400	53 68,900	70 91,000
1 Dec	360.95	4.2 ₹ 5,460	0.8 1040.00	24.28	15 19,500	11 14,300	16 20,800
28 Nov	362.70	3.4 ₹ 4,420	-0.15 -195.00	23.11	2 2,600	0 0	5 6,500
27 Nov	365.15	3.55 ₹ 4,615	-6.65 -8645.00	24.32	8 10,400	4 5,200	4 5,200
26 Nov	362.40	10.2 ₹ 13,260	0 0.00	5.74	0 0	0 0	0 0
20 Nov	372.75	10.2 ₹ 13,260	0 0.00	7.50	0 0	0 0	0 0
19 Nov	373.65	10.2 ₹ 13,260	0 0.00	7.54	0 0	0 0	0 0
7 Nov	380.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	386.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 340 expiring on 27JAN2026

Delta for 340 PE is -0.26

Historical price for 340 PE is as follows

On 24 Dec PFC was trading at 352.30. The strike last trading price was 4.1, which was 0.3 higher than the previous day. The implied volatity was 23.58, the open interest changed by 23 which increased total open position to 686

On 23 Dec PFC was trading at 354.90. The strike last trading price was 3.8, which was -3.3 lower than the previous day. The implied volatity was 24.85, the open interest changed by 45 which increased total open position to 660

On 22 Dec PFC was trading at 343.40. The strike last trading price was 7.2, which was -1.65 lower than the previous day. The implied volatity was 23.62, the open interest changed by 92 which increased total open position to 597

On 19 Dec PFC was trading at 338.70. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was 22.66, the open interest changed by 64 which increased total open position to 499

On 18 Dec PFC was trading at 335.05. The strike last trading price was 10.85, which was -0.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 36 which increased total open position to 436

On 17 Dec PFC was trading at 335.65. The strike last trading price was 11.45, which was 0.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 26 which increased total open position to 398

On 16 Dec PFC was trading at 336.15. The strike last trading price was 11.8, which was 2.85 higher than the previous day. The implied volatity was 25.40, the open interest changed by 135 which increased total open position to 371

On 15 Dec PFC was trading at 341.20. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was 24.33, the open interest changed by 62 which increased total open position to 236

On 12 Dec PFC was trading at 344.20. The strike last trading price was 7.8, which was -1.2 lower than the previous day. The implied volatity was 23.73, the open interest changed by 41 which increased total open position to 174

On 11 Dec PFC was trading at 342.55. The strike last trading price was 8.65, which was 0.2 higher than the previous day. The implied volatity was 24.40, the open interest changed by 39 which increased total open position to 133

On 10 Dec PFC was trading at 343.85. The strike last trading price was 8.35, which was -0.25 lower than the previous day. The implied volatity was 23.51, the open interest changed by 6 which increased total open position to 94

On 9 Dec PFC was trading at 342.50. The strike last trading price was 8.6, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by 8 which increased total open position to 89

On 8 Dec PFC was trading at 342.45. The strike last trading price was 9.1, which was 3.85 higher than the previous day. The implied volatity was 24.18, the open interest changed by -13 which decreased total open position to 81

On 5 Dec PFC was trading at 352.65. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by 11 which increased total open position to 93

On 4 Dec PFC was trading at 352.05. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 23.04, the open interest changed by -1 which decreased total open position to 81

On 3 Dec PFC was trading at 351.95. The strike last trading price was 6.1, which was 1.95 higher than the previous day. The implied volatity was 24.23, the open interest changed by 10 which increased total open position to 81

On 2 Dec PFC was trading at 360.30. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 53 which increased total open position to 70

On 1 Dec PFC was trading at 360.95. The strike last trading price was 4.2, which was 0.8 higher than the previous day. The implied volatity was 24.28, the open interest changed by 11 which increased total open position to 16

On 28 Nov PFC was trading at 362.70. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 5

On 27 Nov PFC was trading at 365.15. The strike last trading price was 3.55, which was -6.65 lower than the previous day. The implied volatity was 24.32, the open interest changed by 4 which increased total open position to 4

On 26 Nov PFC was trading at 362.40. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 5.74, 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 10.2, which was 0 lower than the previous day. The implied volatity was 7.50, 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 10.2, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0

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