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 350 CE
Delta: 0.60 Vega: 0.41 Theta: -0.19 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	352.30	12 ₹ 15,600	-2.1 -2730.00	21.49	367 4,77,100	87 1,13,100	735 9,55,500

23 Dec	354.90	14.25 ₹ 18,525	6.25 8125.00	21.29	1,859 24,16,700	-133 -1,72,900	660 8,58,000
22 Dec	343.40	7.85 ₹ 10,205	1.15 1495.00	22.06	785 10,20,500	140 1,82,000	777 10,10,100
19 Dec	338.70	6.5 ₹ 8,450	0.7 910.00	22.20	230 2,99,000	69 89,700	634 8,24,200
18 Dec	335.05	5.75 ₹ 7,475	-0.6 -780.00	23.09	385 5,00,500	138 1,79,400	565 7,34,500
17 Dec	335.65	6.3 ₹ 8,190	-0.65 -845.00	23.92	196 2,54,800	56 72,800	421 5,47,300
16 Dec	336.15	6.7 ₹ 8,710	-2.5 -3250.00	24.15	207 2,69,100	90 1,17,000	365 4,74,500
15 Dec	341.20	9 ₹ 11,700	-2 -2600.00	24.09	230 2,99,000	94 1,22,200	275 3,57,500
12 Dec	344.20	11.35 ₹ 14,755	0.8 1040.00	24.97	150 1,95,000	-20 -26,000	181 2,35,300
11 Dec	342.55	10.5 ₹ 13,650	-0.55 -715.00	24.08	80 1,04,000	20 26,000	203 2,63,900
10 Dec	343.85	11 ₹ 14,300	0.6 780.00	24.85	63 81,900	31 40,300	177 2,30,100
9 Dec	342.50	10.4 ₹ 13,520	-0.4 -520.00	23.31	83 1,07,900	31 40,300	146 1,89,800
8 Dec	342.45	10.8 ₹ 14,040	-5.05 -6565.00	24.45	76 98,800	44 57,200	111 1,44,300
5 Dec	352.65	15.85 ₹ 20,605	-0.2 -260.00	21.21	72 93,600	55 71,500	66 85,800
4 Dec	352.05	16.05 ₹ 20,865	-0.25 -325.00	22.79	7 9,100	4 5,200	10 13,000
3 Dec	351.95	16.3 ₹ 21,190	-46.55 -60515.00	22.89	6 7,800	5 6,500	5 6,500
2 Dec	360.30	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
1 Dec	360.95	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
28 Nov	362.70	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
27 Nov	365.15	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
26 Nov	362.40	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
25 Nov	361.40	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
24 Nov	362.65	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
21 Nov	369.70	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
20 Nov	372.75	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
19 Nov	373.65	62.85 ₹ 81,705	0 0.00	-	0 0	0 0	0 0
18 Nov	374.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	376.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	374.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	372.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	375.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	375.00	0 ₹ 0	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
4 Nov	396.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 350 expiring on 27JAN2026

Delta for 350 CE is 0.60

Historical price for 350 CE is as follows

On 24 Dec PFC was trading at 352.30. The strike last trading price was 12, which was -2.1 lower than the previous day. The implied volatity was 21.49, the open interest changed by 87 which increased total open position to 735

On 23 Dec PFC was trading at 354.90. The strike last trading price was 14.25, which was 6.25 higher than the previous day. The implied volatity was 21.29, the open interest changed by -133 which decreased total open position to 660

On 22 Dec PFC was trading at 343.40. The strike last trading price was 7.85, which was 1.15 higher than the previous day. The implied volatity was 22.06, the open interest changed by 140 which increased total open position to 777

On 19 Dec PFC was trading at 338.70. The strike last trading price was 6.5, which was 0.7 higher than the previous day. The implied volatity was 22.20, the open interest changed by 69 which increased total open position to 634

On 18 Dec PFC was trading at 335.05. The strike last trading price was 5.75, which was -0.6 lower than the previous day. The implied volatity was 23.09, the open interest changed by 138 which increased total open position to 565

On 17 Dec PFC was trading at 335.65. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was 23.92, the open interest changed by 56 which increased total open position to 421

On 16 Dec PFC was trading at 336.15. The strike last trading price was 6.7, which was -2.5 lower than the previous day. The implied volatity was 24.15, the open interest changed by 90 which increased total open position to 365

On 15 Dec PFC was trading at 341.20. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 94 which increased total open position to 275

On 12 Dec PFC was trading at 344.20. The strike last trading price was 11.35, which was 0.8 higher than the previous day. The implied volatity was 24.97, the open interest changed by -20 which decreased total open position to 181

On 11 Dec PFC was trading at 342.55. The strike last trading price was 10.5, which was -0.55 lower than the previous day. The implied volatity was 24.08, the open interest changed by 20 which increased total open position to 203

On 10 Dec PFC was trading at 343.85. The strike last trading price was 11, which was 0.6 higher than the previous day. The implied volatity was 24.85, the open interest changed by 31 which increased total open position to 177

On 9 Dec PFC was trading at 342.50. The strike last trading price was 10.4, which was -0.4 lower than the previous day. The implied volatity was 23.31, the open interest changed by 31 which increased total open position to 146

On 8 Dec PFC was trading at 342.45. The strike last trading price was 10.8, which was -5.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by 44 which increased total open position to 111

On 5 Dec PFC was trading at 352.65. The strike last trading price was 15.85, which was -0.2 lower than the previous day. The implied volatity was 21.21, the open interest changed by 55 which increased total open position to 66

On 4 Dec PFC was trading at 352.05. The strike last trading price was 16.05, which was -0.25 lower than the previous day. The implied volatity was 22.79, the open interest changed by 4 which increased total open position to 10

On 3 Dec PFC was trading at 351.95. The strike last trading price was 16.3, which was -46.55 lower than the previous day. The implied volatity was 22.89, the open interest changed by 5 which increased total open position to 5

On 2 Dec PFC was trading at 360.30. The strike last trading price was 62.85, 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 62.85, 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 62.85, 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 62.85, 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 62.85, 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 25 Nov PFC was trading at 361.40. The strike last trading price was 62.85, 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 24 Nov PFC was trading at 362.65. The strike last trading price was 62.85, 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 21 Nov PFC was trading at 369.70. The strike last trading price was 62.85, 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 62.85, 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 62.85, 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 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 17 Nov PFC was trading at 376.40. 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 14 Nov PFC was trading at 374.60. 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 13 Nov PFC was trading at 372.90. 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 12 Nov PFC was trading at 375.30. 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 11 Nov PFC was trading at 375.00. 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 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

On 4 Nov PFC was trading at 396.20. 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 350 PE
Delta: -0.40 Vega: 0.42 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	352.30	7.55 ₹ 9,815	0.65 845.00	23.40	454 5,90,200	148 1,92,400	668 8,68,400
23 Dec	354.90	6.8 ₹ 8,840	-5.2 -6760.00	24.45	687 8,93,100	179 2,32,700	517 6,72,100
22 Dec	343.40	12.1 ₹ 15,730	-2.25 -2925.00	23.66	204 2,65,200	86 1,11,800	332 4,31,600
19 Dec	338.70	14.5 ₹ 18,850	-2.75 -3575.00	22.71	53 68,900	0 0	246 3,19,800
18 Dec	335.05	17.25 ₹ 22,425	-0.15 -195.00	23.97	53 68,900	20 26,000	245 3,18,500
17 Dec	335.65	17.45 ₹ 22,685	0.25 325.00	24.53	31 40,300	17 22,100	219 2,84,700
16 Dec	336.15	17.2 ₹ 22,360	2.2 2860.00	24.39	60 78,000	21 27,300	202 2,62,600
15 Dec	341.20	15 ₹ 19,500	2.45 3185.00	26.19	60 78,000	4 5,200	181 2,35,300
12 Dec	344.20	12.9 ₹ 16,770	-1.3 -1690.00	24.63	11 14,300	4 5,200	177 2,30,100
11 Dec	342.55	14.2 ₹ 18,460	0.8 1040.00	25.87	21 27,300	-1 -1,300	173 2,24,900
10 Dec	343.85	13.4 ₹ 17,420	-0.6 -780.00	23.98	22 28,600	9 11,700	175 2,27,500
9 Dec	342.50	14 ₹ 18,200	0.15 195.00	25.04	29 37,700	3 3,900	165 2,14,500
8 Dec	342.45	13.7 ₹ 17,810	4.65 6045.00	23.58	42 54,600	16 20,800	162 2,10,600
5 Dec	352.65	9 ₹ 11,700	-0.05 -65.00	23.94	32 41,600	9 11,700	144 1,87,200
4 Dec	352.05	9.05 ₹ 11,765	-0.35 -455.00	22.96	25 32,500	14 18,200	135 1,75,500
3 Dec	351.95	9.4 ₹ 12,220	2.75 3575.00	23.53	41 53,300	8 10,400	121 1,57,300
2 Dec	360.30	6.65 ₹ 8,645	-0.15 -195.00	23.79	31 40,300	-11 -14,300	112 1,45,600
1 Dec	360.95	6.85 ₹ 8,905	0.25 325.00	23.99	5 6,500	1 1,300	122 1,58,600
28 Nov	362.70	6.6 ₹ 8,580	0.7 910.00	24.62	10 13,000	7 9,100	120 1,56,000
27 Nov	365.15	6 ₹ 7,800	-0.95 -1235.00	24.41	51 66,300	15 19,500	113 1,46,900
26 Nov	362.40	7 ₹ 9,100	-1 -1300.00	24.57	40 52,000	24 31,200	98 1,27,400
25 Nov	361.40	8 ₹ 10,400	0.5 650.00	25.84	9 11,700	6 7,800	72 93,600
24 Nov	362.65	7 ₹ 9,100	0.25 325.00	24.96	36 46,800	28 36,400	64 83,200
21 Nov	369.70	6.75 ₹ 8,775	0.25 325.00	27.34	11 14,300	5 6,500	35 45,500
20 Nov	372.75	6.5 ₹ 8,450	0.45 585.00	-	0 0	6 7,800	0 0
19 Nov	373.65	6.5 ₹ 8,450	0.45 585.00	28.54	9 11,700	5 6,500	29 37,700
18 Nov	374.60	6.05 ₹ 7,865	0.05 65.00	28.16	5 6,500	3 3,900	22 28,600
17 Nov	376.40	6 ₹ 7,800	-0.9 -1170.00	28.83	4 5,200	0 0	18 23,400
14 Nov	374.60	6.95 ₹ 9,035	-0.05 -65.00	29.22	15 19,500	-1 -1,300	16 20,800
13 Nov	372.90	7 ₹ 9,100	1.05 1365.00	28.42	1 1,300	0 0	17 22,100
12 Nov	375.30	5.95 ₹ 7,735	-0.75 -975.00	26.81	7 9,100	-5 -6,500	17 22,100
11 Nov	375.00	6.55 ₹ 8,515	-6.4 -8320.00	27.91	29 37,700	21 27,300	21 27,300
7 Nov	380.25	12.95 ₹ 16,835	0 0.00	5.77	0 0	0 0	0 0
6 Nov	386.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	396.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 350 expiring on 27JAN2026

Delta for 350 PE is -0.40

Historical price for 350 PE is as follows

On 24 Dec PFC was trading at 352.30. The strike last trading price was 7.55, which was 0.65 higher than the previous day. The implied volatity was 23.40, the open interest changed by 148 which increased total open position to 668

On 23 Dec PFC was trading at 354.90. The strike last trading price was 6.8, which was -5.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by 179 which increased total open position to 517

On 22 Dec PFC was trading at 343.40. The strike last trading price was 12.1, which was -2.25 lower than the previous day. The implied volatity was 23.66, the open interest changed by 86 which increased total open position to 332

On 19 Dec PFC was trading at 338.70. The strike last trading price was 14.5, which was -2.75 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 246

On 18 Dec PFC was trading at 335.05. The strike last trading price was 17.25, which was -0.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 20 which increased total open position to 245

On 17 Dec PFC was trading at 335.65. The strike last trading price was 17.45, which was 0.25 higher than the previous day. The implied volatity was 24.53, the open interest changed by 17 which increased total open position to 219

On 16 Dec PFC was trading at 336.15. The strike last trading price was 17.2, which was 2.2 higher than the previous day. The implied volatity was 24.39, the open interest changed by 21 which increased total open position to 202

On 15 Dec PFC was trading at 341.20. The strike last trading price was 15, which was 2.45 higher than the previous day. The implied volatity was 26.19, the open interest changed by 4 which increased total open position to 181

On 12 Dec PFC was trading at 344.20. The strike last trading price was 12.9, which was -1.3 lower than the previous day. The implied volatity was 24.63, the open interest changed by 4 which increased total open position to 177

On 11 Dec PFC was trading at 342.55. The strike last trading price was 14.2, which was 0.8 higher than the previous day. The implied volatity was 25.87, the open interest changed by -1 which decreased total open position to 173

On 10 Dec PFC was trading at 343.85. The strike last trading price was 13.4, which was -0.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 9 which increased total open position to 175

On 9 Dec PFC was trading at 342.50. The strike last trading price was 14, which was 0.15 higher than the previous day. The implied volatity was 25.04, the open interest changed by 3 which increased total open position to 165

On 8 Dec PFC was trading at 342.45. The strike last trading price was 13.7, which was 4.65 higher than the previous day. The implied volatity was 23.58, the open interest changed by 16 which increased total open position to 162

On 5 Dec PFC was trading at 352.65. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 23.94, the open interest changed by 9 which increased total open position to 144

On 4 Dec PFC was trading at 352.05. The strike last trading price was 9.05, which was -0.35 lower than the previous day. The implied volatity was 22.96, the open interest changed by 14 which increased total open position to 135

On 3 Dec PFC was trading at 351.95. The strike last trading price was 9.4, which was 2.75 higher than the previous day. The implied volatity was 23.53, the open interest changed by 8 which increased total open position to 121

On 2 Dec PFC was trading at 360.30. The strike last trading price was 6.65, which was -0.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by -11 which decreased total open position to 112

On 1 Dec PFC was trading at 360.95. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was 23.99, the open interest changed by 1 which increased total open position to 122

On 28 Nov PFC was trading at 362.70. The strike last trading price was 6.6, which was 0.7 higher than the previous day. The implied volatity was 24.62, the open interest changed by 7 which increased total open position to 120

On 27 Nov PFC was trading at 365.15. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was 24.41, the open interest changed by 15 which increased total open position to 113

On 26 Nov PFC was trading at 362.40. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 24.57, the open interest changed by 24 which increased total open position to 98

On 25 Nov PFC was trading at 361.40. The strike last trading price was 8, which was 0.5 higher than the previous day. The implied volatity was 25.84, the open interest changed by 6 which increased total open position to 72

On 24 Nov PFC was trading at 362.65. The strike last trading price was 7, which was 0.25 higher than the previous day. The implied volatity was 24.96, the open interest changed by 28 which increased total open position to 64

On 21 Nov PFC was trading at 369.70. The strike last trading price was 6.75, which was 0.25 higher than the previous day. The implied volatity was 27.34, the open interest changed by 5 which increased total open position to 35

On 20 Nov PFC was trading at 372.75. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov PFC was trading at 373.65. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was 28.54, the open interest changed by 5 which increased total open position to 29

On 18 Nov PFC was trading at 374.60. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 28.16, the open interest changed by 3 which increased total open position to 22

On 17 Nov PFC was trading at 376.40. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 18

On 14 Nov PFC was trading at 374.60. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 16

On 13 Nov PFC was trading at 372.90. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 17

On 12 Nov PFC was trading at 375.30. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was 26.81, the open interest changed by -5 which decreased total open position to 17

On 11 Nov PFC was trading at 375.00. The strike last trading price was 6.55, which was -6.4 lower than the previous day. The implied volatity was 27.91, the open interest changed by 21 which increased total open position to 21

On 7 Nov PFC was trading at 380.25. The strike last trading price was 12.95, which was 0 lower than the previous day. The implied volatity was 5.77, 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