PFC

Power Fin Corp Ltd.

336.15 -5.05 (-1.48%)

L: 335 H: 341.65

Back to Option Chain

Historical option data for PFC
16 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 355 CE
Delta: 0.13 Vega: 0.14 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	336.15	1 ₹ 1,300	-0.9 -1170.00	23.44	1,108 14,40,400	55 71,500	1,217 15,82,100
15 Dec	341.20	1.85 ₹ 2,405	-0.85 -1105.00	22.22	1,071 13,92,300	-25 -32,500	1,164 15,13,200
12 Dec	344.20	2.55 ₹ 3,315	-0.15 -195.00	19.83	935 12,15,500	-2 -2,600	1,193 15,50,900
11 Dec	342.55	2.7 ₹ 3,510	-0.7 -910.00	21.05	1,323 17,19,900	65 84,500	1,193 15,50,900
10 Dec	343.85	3.25 ₹ 4,225	-0.05 -65.00	22.55	1,806 23,47,800	-99 -1,28,700	1,129 14,67,700
9 Dec	342.50	3.3 ₹ 4,290	-0.3 -390.00	22.09	1,642 21,34,600	-18 -23,400	1,225 15,92,500
8 Dec	342.45	3.5 ₹ 4,550	-4 -5200.00	22.89	3,084 40,09,200	-11 -14,300	1,239 16,10,700
5 Dec	352.65	7.3 ₹ 9,490	-0.5 -650.00	18.96	2,762 35,90,600	542 7,04,600	1,256 16,32,800
4 Dec	352.05	7.8 ₹ 10,140	-0.3 -390.00	21.50	1,473 19,14,900	68 88,400	713 9,26,900
3 Dec	351.95	8.1 ₹ 10,530	-4.8 -6240.00	21.70	1,843 23,95,900	419 5,44,700	656 8,52,800
2 Dec	360.30	12.8 ₹ 16,640	-0.7 -910.00	20.22	242 3,14,600	34 44,200	233 3,02,900
1 Dec	360.95	13.45 ₹ 17,485	-1.55 -2015.00	21.64	99 1,28,700	10 13,000	198 2,57,400
28 Nov	362.70	15.25 ₹ 19,825	-1.8 -2340.00	20.71	74 96,200	12 15,600	188 2,44,400
27 Nov	365.15	16.95 ₹ 22,035	1.75 2275.00	19.92	159 2,06,700	-21 -27,300	176 2,28,800
26 Nov	362.40	14.95 ₹ 19,435	2.8 3640.00	20.06	193 2,50,900	61 79,300	199 2,58,700
25 Nov	361.40	12.05 ₹ 15,665	-2.1 -2730.00	13.63	80 1,04,000	31 40,300	136 1,76,800
24 Nov	362.65	14.2 ₹ 18,460	-4.05 -5265.00	14.81	115 1,49,500	15 19,500	105 1,36,500
21 Nov	369.70	18.2 ₹ 23,660	-3.7 -4810.00	-	139 1,80,700	85 1,10,500	92 1,19,600
20 Nov	372.75	22.2 ₹ 28,860	-0.45 -585.00	-	4 5,200	2 2,600	5 6,500

19 Nov	373.65	22.7 ₹ 29,510	-31.15 -40495.00	-	4 5,200	3 3,900	3 3,900
18 Nov	374.60	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
17 Nov	376.40	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
14 Nov	374.60	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
13 Nov	372.90	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
12 Nov	375.30	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
11 Nov	375.00	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
10 Nov	377.30	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	53.85 ₹ 70,005	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 355 expiring on 30DEC2025

Delta for 355 CE is 0.13

Historical price for 355 CE is as follows

On 16 Dec PFC was trading at 336.15. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 23.44, the open interest changed by 55 which increased total open position to 1217

On 15 Dec PFC was trading at 341.20. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 22.22, the open interest changed by -25 which decreased total open position to 1164

On 12 Dec PFC was trading at 344.20. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 19.83, the open interest changed by -2 which decreased total open position to 1193

On 11 Dec PFC was trading at 342.55. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 21.05, the open interest changed by 65 which increased total open position to 1193

On 10 Dec PFC was trading at 343.85. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by -99 which decreased total open position to 1129

On 9 Dec PFC was trading at 342.50. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by -18 which decreased total open position to 1225

On 8 Dec PFC was trading at 342.45. The strike last trading price was 3.5, which was -4 lower than the previous day. The implied volatity was 22.89, the open interest changed by -11 which decreased total open position to 1239

On 5 Dec PFC was trading at 352.65. The strike last trading price was 7.3, which was -0.5 lower than the previous day. The implied volatity was 18.96, the open interest changed by 542 which increased total open position to 1256

On 4 Dec PFC was trading at 352.05. The strike last trading price was 7.8, which was -0.3 lower than the previous day. The implied volatity was 21.50, the open interest changed by 68 which increased total open position to 713

On 3 Dec PFC was trading at 351.95. The strike last trading price was 8.1, which was -4.8 lower than the previous day. The implied volatity was 21.70, the open interest changed by 419 which increased total open position to 656

On 2 Dec PFC was trading at 360.30. The strike last trading price was 12.8, which was -0.7 lower than the previous day. The implied volatity was 20.22, the open interest changed by 34 which increased total open position to 233

On 1 Dec PFC was trading at 360.95. The strike last trading price was 13.45, which was -1.55 lower than the previous day. The implied volatity was 21.64, the open interest changed by 10 which increased total open position to 198

On 28 Nov PFC was trading at 362.70. The strike last trading price was 15.25, which was -1.8 lower than the previous day. The implied volatity was 20.71, the open interest changed by 12 which increased total open position to 188

On 27 Nov PFC was trading at 365.15. The strike last trading price was 16.95, which was 1.75 higher than the previous day. The implied volatity was 19.92, the open interest changed by -21 which decreased total open position to 176

On 26 Nov PFC was trading at 362.40. The strike last trading price was 14.95, which was 2.8 higher than the previous day. The implied volatity was 20.06, the open interest changed by 61 which increased total open position to 199

On 25 Nov PFC was trading at 361.40. The strike last trading price was 12.05, which was -2.1 lower than the previous day. The implied volatity was 13.63, the open interest changed by 31 which increased total open position to 136

On 24 Nov PFC was trading at 362.65. The strike last trading price was 14.2, which was -4.05 lower than the previous day. The implied volatity was 14.81, the open interest changed by 15 which increased total open position to 105

On 21 Nov PFC was trading at 369.70. The strike last trading price was 18.2, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 92

On 20 Nov PFC was trading at 372.75. The strike last trading price was 22.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 19 Nov PFC was trading at 373.65. The strike last trading price was 22.7, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 18 Nov PFC was trading at 374.60. The strike last trading price was 53.85, 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 17 Nov PFC was trading at 376.40. The strike last trading price was 53.85, 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 14 Nov PFC was trading at 374.60. The strike last trading price was 53.85, 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 13 Nov PFC was trading at 372.90. The strike last trading price was 53.85, 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 12 Nov PFC was trading at 375.30. The strike last trading price was 53.85, 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 11 Nov PFC was trading at 375.00. The strike last trading price was 53.85, 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 10 Nov PFC was trading at 377.30. The strike last trading price was 53.85, 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 7 Nov PFC was trading at 380.25. The strike last trading price was 53.85, 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

PFC 30DEC2025 355 PE
Delta: -0.85 Vega: 0.15 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	336.15	19.3 ₹ 25,090	5.1 6630.00	25.20	42 54,600	-15 -19,500	779 10,12,700
15 Dec	341.20	14.3 ₹ 18,590	2.7 3510.00	21.24	44 57,200	-7 -9,100	793 10,30,900
12 Dec	344.20	11.8 ₹ 15,340	-1.45 -1885.00	19.43	39 50,700	-2 -2,600	800 10,40,000
11 Dec	342.55	13.05 ₹ 16,965	-0.5 -650.00	20.63	69 89,700	-10 -13,000	801 10,41,300
10 Dec	343.85	13.85 ₹ 18,005	0.45 585.00	23.05	114 1,48,200	1 1,300	810 10,53,000
9 Dec	342.50	13.4 ₹ 17,420	-0.75 -975.00	21.15	239 3,10,700	-98 -1,27,400	812 10,55,600
8 Dec	342.45	14.45 ₹ 18,785	6.7 8710.00	22.83	748 9,72,400	-95 -1,23,500	910 11,83,000
5 Dec	352.65	7.75 ₹ 10,075	-0.45 -585.00	21.87	1,583 20,57,900	19 24,700	1,004 13,05,200
4 Dec	352.05	8.2 ₹ 10,660	-0.55 -715.00	21.15	889 11,55,700	122 1,58,600	987 12,83,100
3 Dec	351.95	8.4 ₹ 10,920	3.05 3965.00	21.48	1,670 21,71,000	247 3,21,100	869 11,29,700
2 Dec	360.30	5.25 ₹ 6,825	0.05 65.00	22.32	894 11,62,200	42 54,600	623 8,09,900
1 Dec	360.95	5.15 ₹ 6,695	0.5 650.00	21.66	420 5,46,000	47 61,100	580 7,54,000
28 Nov	362.70	4.6 ₹ 5,980	0.65 845.00	21.38	384 4,99,200	56 72,800	533 6,92,900
27 Nov	365.15	3.95 ₹ 5,135	-1.05 -1365.00	21.30	697 9,06,100	49 63,700	469 6,09,700
26 Nov	362.40	5.05 ₹ 6,565	-2 -2600.00	21.58	1,189 15,45,700	47 61,100	419 5,44,700
25 Nov	361.40	7.1 ₹ 9,230	0.25 325.00	25.64	548 7,12,400	87 1,13,100	370 4,81,000
24 Nov	362.65	6.6 ₹ 8,580	1.7 2210.00	25.88	258 3,35,400	127 1,65,100	283 3,67,900
21 Nov	369.70	4.9 ₹ 6,370	0.5 650.00	25.43	161 2,09,300	34 44,200	157 2,04,100
20 Nov	372.75	4.4 ₹ 5,720	-0.1 -130.00	26.18	55 71,500	22 28,600	123 1,59,900
19 Nov	373.65	4.5 ₹ 5,850	-0.4 -520.00	26.52	73 94,900	35 45,500	102 1,32,600
18 Nov	374.60	4.6 ₹ 5,980	0.2 260.00	27.41	54 70,200	37 48,100	67 87,100
17 Nov	376.40	4.4 ₹ 5,720	-0.9 -1170.00	27.81	8 10,400	0 0	30 39,000
14 Nov	374.60	5.15 ₹ 6,695	-1.2 -1560.00	27.62	29 37,700	-2 -2,600	30 39,000
13 Nov	372.90	6.4 ₹ 8,320	0.95 1235.00	29.38	17 22,100	14 18,200	32 41,600
12 Nov	375.30	5.4 ₹ 7,020	-1.6 -2080.00	27.57	14 18,200	1 1,300	17 22,100
11 Nov	375.00	7 ₹ 9,100	-3.5 -4550.00	31.10	20 26,000	15 19,500	15 19,500
10 Nov	377.30	10.5 ₹ 13,650	0 0.00	5.93	0 0	0 0	0 0
7 Nov	380.25	10.5 ₹ 13,650	0 0.00	5.57	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.85

Historical price for 355 PE is as follows

On 16 Dec PFC was trading at 336.15. The strike last trading price was 19.3, which was 5.1 higher than the previous day. The implied volatity was 25.20, the open interest changed by -15 which decreased total open position to 779

On 15 Dec PFC was trading at 341.20. The strike last trading price was 14.3, which was 2.7 higher than the previous day. The implied volatity was 21.24, the open interest changed by -7 which decreased total open position to 793

On 12 Dec PFC was trading at 344.20. The strike last trading price was 11.8, which was -1.45 lower than the previous day. The implied volatity was 19.43, the open interest changed by -2 which decreased total open position to 800

On 11 Dec PFC was trading at 342.55. The strike last trading price was 13.05, which was -0.5 lower than the previous day. The implied volatity was 20.63, the open interest changed by -10 which decreased total open position to 801

On 10 Dec PFC was trading at 343.85. The strike last trading price was 13.85, which was 0.45 higher than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 810

On 9 Dec PFC was trading at 342.50. The strike last trading price was 13.4, which was -0.75 lower than the previous day. The implied volatity was 21.15, the open interest changed by -98 which decreased total open position to 812

On 8 Dec PFC was trading at 342.45. The strike last trading price was 14.45, which was 6.7 higher than the previous day. The implied volatity was 22.83, the open interest changed by -95 which decreased total open position to 910

On 5 Dec PFC was trading at 352.65. The strike last trading price was 7.75, which was -0.45 lower than the previous day. The implied volatity was 21.87, the open interest changed by 19 which increased total open position to 1004

On 4 Dec PFC was trading at 352.05. The strike last trading price was 8.2, which was -0.55 lower than the previous day. The implied volatity was 21.15, the open interest changed by 122 which increased total open position to 987

On 3 Dec PFC was trading at 351.95. The strike last trading price was 8.4, which was 3.05 higher than the previous day. The implied volatity was 21.48, the open interest changed by 247 which increased total open position to 869

On 2 Dec PFC was trading at 360.30. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 22.32, the open interest changed by 42 which increased total open position to 623

On 1 Dec PFC was trading at 360.95. The strike last trading price was 5.15, which was 0.5 higher than the previous day. The implied volatity was 21.66, the open interest changed by 47 which increased total open position to 580

On 28 Nov PFC was trading at 362.70. The strike last trading price was 4.6, which was 0.65 higher than the previous day. The implied volatity was 21.38, the open interest changed by 56 which increased total open position to 533

On 27 Nov PFC was trading at 365.15. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by 49 which increased total open position to 469

On 26 Nov PFC was trading at 362.40. The strike last trading price was 5.05, which was -2 lower than the previous day. The implied volatity was 21.58, the open interest changed by 47 which increased total open position to 419

On 25 Nov PFC was trading at 361.40. The strike last trading price was 7.1, which was 0.25 higher than the previous day. The implied volatity was 25.64, the open interest changed by 87 which increased total open position to 370

On 24 Nov PFC was trading at 362.65. The strike last trading price was 6.6, which was 1.7 higher than the previous day. The implied volatity was 25.88, the open interest changed by 127 which increased total open position to 283

On 21 Nov PFC was trading at 369.70. The strike last trading price was 4.9, which was 0.5 higher than the previous day. The implied volatity was 25.43, the open interest changed by 34 which increased total open position to 157

On 20 Nov PFC was trading at 372.75. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by 22 which increased total open position to 123

On 19 Nov PFC was trading at 373.65. The strike last trading price was 4.5, which was -0.4 lower than the previous day. The implied volatity was 26.52, the open interest changed by 35 which increased total open position to 102

On 18 Nov PFC was trading at 374.60. The strike last trading price was 4.6, which was 0.2 higher than the previous day. The implied volatity was 27.41, the open interest changed by 37 which increased total open position to 67

On 17 Nov PFC was trading at 376.40. The strike last trading price was 4.4, which was -0.9 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 30

On 14 Nov PFC was trading at 374.60. The strike last trading price was 5.15, which was -1.2 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 30

On 13 Nov PFC was trading at 372.90. The strike last trading price was 6.4, which was 0.95 higher than the previous day. The implied volatity was 29.38, the open interest changed by 14 which increased total open position to 32

On 12 Nov PFC was trading at 375.30. The strike last trading price was 5.4, which was -1.6 lower than the previous day. The implied volatity was 27.57, the open interest changed by 1 which increased total open position to 17

On 11 Nov PFC was trading at 375.00. The strike last trading price was 7, which was -3.5 lower than the previous day. The implied volatity was 31.10, the open interest changed by 15 which increased total open position to 15

On 10 Nov PFC was trading at 377.30. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 5.93, 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 10.5, which was 0 lower than the previous day. The implied volatity was 5.57, 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