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 350 CE
Delta: 0.39 Vega: 0.29 Theta: -0.19 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	3.95 ₹ 5,135	-0.15 -195.00	19.18	3,553 46,18,900	12 15,600	3,844 49,97,200
11 Dec	342.55	4.1 ₹ 5,330	-0.9 -1170.00	20.60	3,679 47,82,700	190 2,47,000	3,829 49,77,700
10 Dec	343.85	4.8 ₹ 6,240	0.05 65.00	22.37	6,309 82,01,700	-221 -2,87,300	3,640 47,32,000
9 Dec	342.50	4.75 ₹ 6,175	-0.3 -390.00	21.56	4,274 55,56,200	135 1,75,500	3,855 50,11,500
8 Dec	342.45	4.95 ₹ 6,435	-5.25 -6825.00	22.42	7,887 1,02,53,100	2,365 30,74,500	3,722 48,38,600

5 Dec	352.65	10.1 ₹ 13,130	-0.45 -585.00	19.00	4,117 53,52,100	414 5,38,200	1,370 17,81,000
4 Dec	352.05	10.4 ₹ 13,520	-0.45 -585.00	21.45	1,604 20,85,200	180 2,34,000	954 12,40,200
3 Dec	351.95	10.8 ₹ 14,040	-5.4 -7020.00	21.90	1,377 17,90,100	312 4,05,600	774 10,06,200
2 Dec	360.30	16.4 ₹ 21,320	-0.65 -845.00	20.69	154 2,00,200	-15 -19,500	465 6,04,500
1 Dec	360.95	17 ₹ 22,100	-1.75 -2275.00	22.18	129 1,67,700	0 0	481 6,25,300
28 Nov	362.70	18.55 ₹ 24,115	-2.4 -3120.00	19.88	158 2,05,400	39 50,700	466 6,05,800
27 Nov	365.15	20.95 ₹ 27,235	1.9 2470.00	20.66	296 3,84,800	-34 -44,200	427 5,55,100
26 Nov	362.40	19 ₹ 24,700	3.6 4680.00	21.58	379 4,92,700	158 2,05,400	460 5,98,000
25 Nov	361.40	15 ₹ 19,500	-2.35 -3055.00	9.40	175 2,27,500	67 87,100	301 3,91,300
24 Nov	362.65	17.65 ₹ 22,945	-4.45 -5785.00	12.72	186 2,41,800	123 1,59,900	233 3,02,900
21 Nov	369.70	21.9 ₹ 28,470	-4.2 -5460.00	-	85 1,10,500	43 55,900	109 1,41,700
20 Nov	372.75	25.9 ₹ 33,670	-0.6 -780.00	-	11 14,300	8 10,400	66 85,800
19 Nov	373.65	26.6 ₹ 34,580	-0.55 -715.00	-	45 58,500	26 33,800	58 75,400
18 Nov	374.60	27.15 ₹ 35,295	-2.9 -3770.00	-	1 1,300	0 0	31 40,300
17 Nov	376.40	30.05 ₹ 39,065	0.4 520.00	-	4 5,200	3 3,900	30 39,000
14 Nov	374.60	29.65 ₹ 38,545	-0.35 -455.00	11.42	11 14,300	0 0	18 23,400
13 Nov	372.90	30 ₹ 39,000	-2.9 -3770.00	21.39	8 10,400	5 6,500	18 23,400
12 Nov	375.30	32.9 ₹ 42,770	-43.3 -56290.00	25.73	13 16,900	3 3,900	3 3,900
11 Nov	375.00	76.2 ₹ 99,060	0 0.00	-	0 0	0 0	0 0
10 Nov	377.30	76.2 ₹ 99,060	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	76.2 ₹ 99,060	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 350 expiring on 30DEC2025

Delta for 350 CE is 0.39

Historical price for 350 CE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 19.18, the open interest changed by 12 which increased total open position to 3844

On 11 Dec PFC was trading at 342.55. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 20.60, the open interest changed by 190 which increased total open position to 3829

On 10 Dec PFC was trading at 343.85. The strike last trading price was 4.8, which was 0.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by -221 which decreased total open position to 3640

On 9 Dec PFC was trading at 342.50. The strike last trading price was 4.75, which was -0.3 lower than the previous day. The implied volatity was 21.56, the open interest changed by 135 which increased total open position to 3855

On 8 Dec PFC was trading at 342.45. The strike last trading price was 4.95, which was -5.25 lower than the previous day. The implied volatity was 22.42, the open interest changed by 2365 which increased total open position to 3722

On 5 Dec PFC was trading at 352.65. The strike last trading price was 10.1, which was -0.45 lower than the previous day. The implied volatity was 19.00, the open interest changed by 414 which increased total open position to 1370

On 4 Dec PFC was trading at 352.05. The strike last trading price was 10.4, which was -0.45 lower than the previous day. The implied volatity was 21.45, the open interest changed by 180 which increased total open position to 954

On 3 Dec PFC was trading at 351.95. The strike last trading price was 10.8, which was -5.4 lower than the previous day. The implied volatity was 21.90, the open interest changed by 312 which increased total open position to 774

On 2 Dec PFC was trading at 360.30. The strike last trading price was 16.4, which was -0.65 lower than the previous day. The implied volatity was 20.69, the open interest changed by -15 which decreased total open position to 465

On 1 Dec PFC was trading at 360.95. The strike last trading price was 17, which was -1.75 lower than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 481

On 28 Nov PFC was trading at 362.70. The strike last trading price was 18.55, which was -2.4 lower than the previous day. The implied volatity was 19.88, the open interest changed by 39 which increased total open position to 466

On 27 Nov PFC was trading at 365.15. The strike last trading price was 20.95, which was 1.9 higher than the previous day. The implied volatity was 20.66, the open interest changed by -34 which decreased total open position to 427

On 26 Nov PFC was trading at 362.40. The strike last trading price was 19, which was 3.6 higher than the previous day. The implied volatity was 21.58, the open interest changed by 158 which increased total open position to 460

On 25 Nov PFC was trading at 361.40. The strike last trading price was 15, which was -2.35 lower than the previous day. The implied volatity was 9.40, the open interest changed by 67 which increased total open position to 301

On 24 Nov PFC was trading at 362.65. The strike last trading price was 17.65, which was -4.45 lower than the previous day. The implied volatity was 12.72, the open interest changed by 123 which increased total open position to 233

On 21 Nov PFC was trading at 369.70. The strike last trading price was 21.9, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 109

On 20 Nov PFC was trading at 372.75. The strike last trading price was 25.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 66

On 19 Nov PFC was trading at 373.65. The strike last trading price was 26.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 58

On 18 Nov PFC was trading at 374.60. The strike last trading price was 27.15, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 17 Nov PFC was trading at 376.40. The strike last trading price was 30.05, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30

On 14 Nov PFC was trading at 374.60. The strike last trading price was 29.65, which was -0.35 lower than the previous day. The implied volatity was 11.42, the open interest changed by 0 which decreased total open position to 18

On 13 Nov PFC was trading at 372.90. The strike last trading price was 30, which was -2.9 lower than the previous day. The implied volatity was 21.39, the open interest changed by 5 which increased total open position to 18

On 12 Nov PFC was trading at 375.30. The strike last trading price was 32.9, which was -43.3 lower than the previous day. The implied volatity was 25.73, the open interest changed by 3 which increased total open position to 3

On 11 Nov PFC was trading at 375.00. The strike last trading price was 76.2, 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 76.2, 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 76.2, 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 350 PE
Delta: -0.61 Vega: 0.29 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	8.3 ₹ 10,790	-1.8 -2340.00	19.09	328 4,26,400	23 29,900	1,509 19,61,700
11 Dec	342.55	9.5 ₹ 12,350	-0.5 -650.00	20.32	226 2,93,800	-1 -1,300	1,485 19,30,500
10 Dec	343.85	10.35 ₹ 13,455	0.2 260.00	22.58	1,554 20,20,200	-170 -2,21,000	1,484 19,29,200
9 Dec	342.50	10.15 ₹ 13,195	-0.65 -845.00	21.59	879 11,42,700	-201 -2,61,300	1,652 21,47,600
8 Dec	342.45	11 ₹ 14,300	5.5 7150.00	22.59	4,167 54,17,100	195 2,53,500	1,858 24,15,400
5 Dec	352.65	5.45 ₹ 7,085	-0.45 -585.00	21.69	2,810 36,53,000	209 2,71,700	1,665 21,64,500
4 Dec	352.05	6.05 ₹ 7,865	-0.35 -455.00	21.69	1,465 19,04,500	146 1,89,800	1,455 18,91,500
3 Dec	351.95	6.25 ₹ 8,125	2.4 3120.00	21.98	3,508 45,60,400	130 1,69,000	1,309 17,01,700
2 Dec	360.30	3.75 ₹ 4,875	-0.05 -65.00	22.63	1,116 14,50,800	117 1,52,100	1,177 15,30,100
1 Dec	360.95	3.85 ₹ 5,005	0.55 715.00	22.54	645 8,38,500	68 88,400	1,063 13,81,900
28 Nov	362.70	3.3 ₹ 4,290	0.45 585.00	21.76	310 4,03,000	48 62,400	991 12,88,300
27 Nov	365.15	2.8 ₹ 3,640	-0.8 -1040.00	21.64	1,063 13,81,900	92 1,19,600	944 12,27,200
26 Nov	362.40	3.65 ₹ 4,745	-1.6 -2080.00	21.85	959 12,46,700	-54 -70,200	850 11,05,000
25 Nov	361.40	5.35 ₹ 6,955	0.15 195.00	25.57	1,164 15,13,200	272 3,53,600	904 11,75,200
24 Nov	362.65	5.1 ₹ 6,630	1.4 1820.00	26.16	623 8,09,900	101 1,31,300	626 8,13,800
21 Nov	369.70	3.7 ₹ 4,810	0.4 520.00	25.59	363 4,71,900	117 1,52,100	523 6,79,900
20 Nov	372.75	3.25 ₹ 4,225	-0.15 -195.00	26.10	244 3,17,200	6 7,800	403 5,23,900
19 Nov	373.65	3.3 ₹ 4,290	-0.4 -520.00	26.29	124 1,61,200	21 27,300	398 5,17,400
18 Nov	374.60	3.65 ₹ 4,745	0.05 65.00	27.90	133 1,72,900	64 83,200	377 4,90,100
17 Nov	376.40	3.4 ₹ 4,420	-0.6 -780.00	27.98	75 97,500	13 16,900	314 4,08,200
14 Nov	374.60	4.05 ₹ 5,265	-1.05 -1365.00	27.82	187 2,43,100	69 89,700	305 3,96,500
13 Nov	372.90	5.15 ₹ 6,695	0.8 1040.00	29.58	96 1,24,800	43 55,900	237 3,08,100
12 Nov	375.30	4.5 ₹ 5,850	-0.15 -195.00	28.37	122 1,58,600	15 19,500	193 2,50,900
11 Nov	375.00	4.65 ₹ 6,045	-0.1 -130.00	28.58	160 2,08,000	66 85,800	178 2,31,400
10 Nov	377.30	4.7 ₹ 6,110	0.25 325.00	29.75	120 1,56,000	80 1,04,000	111 1,44,300
7 Nov	380.25	4.8 ₹ 6,240	-5.85 -7605.00	28.57	32 41,600	27 35,100	27 35,100

For Power Fin Corp Ltd. - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.61

Historical price for 350 PE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 8.3, which was -1.8 lower than the previous day. The implied volatity was 19.09, the open interest changed by 23 which increased total open position to 1509

On 11 Dec PFC was trading at 342.55. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by -1 which decreased total open position to 1485

On 10 Dec PFC was trading at 343.85. The strike last trading price was 10.35, which was 0.2 higher than the previous day. The implied volatity was 22.58, the open interest changed by -170 which decreased total open position to 1484

On 9 Dec PFC was trading at 342.50. The strike last trading price was 10.15, which was -0.65 lower than the previous day. The implied volatity was 21.59, the open interest changed by -201 which decreased total open position to 1652

On 8 Dec PFC was trading at 342.45. The strike last trading price was 11, which was 5.5 higher than the previous day. The implied volatity was 22.59, the open interest changed by 195 which increased total open position to 1858

On 5 Dec PFC was trading at 352.65. The strike last trading price was 5.45, which was -0.45 lower than the previous day. The implied volatity was 21.69, the open interest changed by 209 which increased total open position to 1665

On 4 Dec PFC was trading at 352.05. The strike last trading price was 6.05, which was -0.35 lower than the previous day. The implied volatity was 21.69, the open interest changed by 146 which increased total open position to 1455

On 3 Dec PFC was trading at 351.95. The strike last trading price was 6.25, which was 2.4 higher than the previous day. The implied volatity was 21.98, the open interest changed by 130 which increased total open position to 1309

On 2 Dec PFC was trading at 360.30. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 22.63, the open interest changed by 117 which increased total open position to 1177

On 1 Dec PFC was trading at 360.95. The strike last trading price was 3.85, which was 0.55 higher than the previous day. The implied volatity was 22.54, the open interest changed by 68 which increased total open position to 1063

On 28 Nov PFC was trading at 362.70. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was 21.76, the open interest changed by 48 which increased total open position to 991

On 27 Nov PFC was trading at 365.15. The strike last trading price was 2.8, which was -0.8 lower than the previous day. The implied volatity was 21.64, the open interest changed by 92 which increased total open position to 944

On 26 Nov PFC was trading at 362.40. The strike last trading price was 3.65, which was -1.6 lower than the previous day. The implied volatity was 21.85, the open interest changed by -54 which decreased total open position to 850

On 25 Nov PFC was trading at 361.40. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was 25.57, the open interest changed by 272 which increased total open position to 904

On 24 Nov PFC was trading at 362.65. The strike last trading price was 5.1, which was 1.4 higher than the previous day. The implied volatity was 26.16, the open interest changed by 101 which increased total open position to 626

On 21 Nov PFC was trading at 369.70. The strike last trading price was 3.7, which was 0.4 higher than the previous day. The implied volatity was 25.59, the open interest changed by 117 which increased total open position to 523

On 20 Nov PFC was trading at 372.75. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 26.10, the open interest changed by 6 which increased total open position to 403

On 19 Nov PFC was trading at 373.65. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 26.29, the open interest changed by 21 which increased total open position to 398

On 18 Nov PFC was trading at 374.60. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 27.90, the open interest changed by 64 which increased total open position to 377

On 17 Nov PFC was trading at 376.40. The strike last trading price was 3.4, which was -0.6 lower than the previous day. The implied volatity was 27.98, the open interest changed by 13 which increased total open position to 314

On 14 Nov PFC was trading at 374.60. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 69 which increased total open position to 305

On 13 Nov PFC was trading at 372.90. The strike last trading price was 5.15, which was 0.8 higher than the previous day. The implied volatity was 29.58, the open interest changed by 43 which increased total open position to 237

On 12 Nov PFC was trading at 375.30. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 28.37, the open interest changed by 15 which increased total open position to 193

On 11 Nov PFC was trading at 375.00. The strike last trading price was 4.65, which was -0.1 lower than the previous day. The implied volatity was 28.58, the open interest changed by 66 which increased total open position to 178

On 10 Nov PFC was trading at 377.30. The strike last trading price was 4.7, which was 0.25 higher than the previous day. The implied volatity was 29.75, the open interest changed by 80 which increased total open position to 111

On 7 Nov PFC was trading at 380.25. The strike last trading price was 4.8, which was -5.85 lower than the previous day. The implied volatity was 28.57, the open interest changed by 27 which increased total open position to 27

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