PFC

Power Fin Corp Ltd.

340.8 -1.65 (-0.48%)

L: 334.85 H: 341.9

Back to Option Chain

Historical option data for PFC
09 Dec 2025 10:16 AM 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 360 CE
Delta: 0.20 Vega: 0.23 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	340.35	2.15 ₹ 2,795	-0.35 -455.00	24.12	1,117 14,52,100	164 2,13,200	3,664 47,63,200
8 Dec	342.45	2.45 ₹ 3,185	-2.95 -3835.00	23.42	4,707 61,19,100	437 5,68,100	3,510 45,63,000
5 Dec	352.65	5.25 ₹ 6,825	-0.45 -585.00	19.45	2,811 36,54,300	32 41,600	3,082 40,06,600
4 Dec	352.05	5.55 ₹ 7,215	-0.45 -585.00	21.18	1,871 24,32,300	20 26,000	3,056 39,72,800
3 Dec	351.95	5.95 ₹ 7,735	-3.95 -5135.00	21.71	4,370 56,81,000	624 8,11,200	3,031 39,40,300
2 Dec	360.30	10 ₹ 13,000	-0.45 -585.00	20.72	3,572 46,43,600	385 5,00,500	2,422 31,48,600
1 Dec	360.95	10.45 ₹ 13,585	-1.3 -1690.00	21.50	1,754 22,80,200	289 3,75,700	2,039 26,50,700
28 Nov	362.70	11.7 ₹ 15,210	-1.8 -2340.00	19.76	1,236 16,06,800	73 94,900	1,749 22,73,700
27 Nov	365.15	13.7 ₹ 17,810	1.6 2080.00	20.27	2,053 26,68,900	-64 -83,200	1,678 21,81,400
26 Nov	362.40	12.05 ₹ 15,665	2.65 3445.00	20.60	3,528 45,86,400	269 3,49,700	1,741 22,63,300
25 Nov	361.40	9.25 ₹ 12,025	-1.9 -2470.00	14.77	2,082 27,06,600	600 7,80,000	1,424 18,51,200
24 Nov	362.65	11.7 ₹ 15,210	-3.15 -4095.00	17.18	772 10,03,600	365 4,74,500	808 10,50,400
21 Nov	369.70	14.8 ₹ 19,240	-3.55 -4615.00	11.76	504 6,55,200	142 1,84,600	442 5,74,600
20 Nov	372.75	18.6 ₹ 24,180	-0.5 -650.00	13.61	153 1,98,900	31 40,300	301 3,91,300
19 Nov	373.65	19.3 ₹ 25,090	-1 -1300.00	13.96	120 1,56,000	63 81,900	270 3,51,000
18 Nov	374.60	20.4 ₹ 26,520	-1.3 -1690.00	12.60	131 1,70,300	61 79,300	205 2,66,500
17 Nov	376.40	21.7 ₹ 28,210	0.45 585.00	-	22 28,600	-2 -2,600	144 1,87,200

14 Nov	374.60	20.2 ₹ 26,260	-0.7 -910.00	10.97	66 85,800	35 45,500	154 2,00,200
13 Nov	372.90	20.8 ₹ 27,040	-2.7 -3510.00	17.35	29 37,700	10 13,000	118 1,53,400
12 Nov	375.30	23.5 ₹ 30,550	0 0.00	21.10	13 16,900	5 6,500	102 1,32,600
11 Nov	375.00	23.5 ₹ 30,550	-0.5 -650.00	20.52	149 1,93,700	42 54,600	96 1,24,800
10 Nov	377.30	24 ₹ 31,200	-25.7 -33410.00	15.98	44 57,200	42 54,600	53 68,900
7 Nov	380.25	49.7 ₹ 64,610	-1.1 -1430.00	-	0 0	0 0	0 0
6 Nov	386.10	49.7 ₹ 64,610	-1.1 -1430.00	-	0 0	0 0	0 0
4 Nov	396.20	49.7 ₹ 64,610	-1.1 -1430.00	-	0 0	0 0	0 0
3 Nov	403.40	49.7 ₹ 64,610	-1.1 -1430.00	-	0 0	2 2,600	0 0
31 Oct	403.25	49.7 ₹ 64,610	-1.1 -1430.00	-	2 2,600	0 0	9 11,700
30 Oct	405.05	50.8 ₹ 66,040	-18.25 -23725.00	-	0 0	9 11,700	0 0
29 Oct	408.80	50.8 ₹ 66,040	-18.25 -23725.00	-	9 11,700	8 10,400	8 10,400
28 Oct	394.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	396.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	393.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	408.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	405.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 360 expiring on 30DEC2025

Delta for 360 CE is 0.20

Historical price for 360 CE is as follows

On 9 Dec PFC was trading at 340.35. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 24.12, the open interest changed by 164 which increased total open position to 3664

On 8 Dec PFC was trading at 342.45. The strike last trading price was 2.45, which was -2.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 437 which increased total open position to 3510

On 5 Dec PFC was trading at 352.65. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was 19.45, the open interest changed by 32 which increased total open position to 3082

On 4 Dec PFC was trading at 352.05. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was 21.18, the open interest changed by 20 which increased total open position to 3056

On 3 Dec PFC was trading at 351.95. The strike last trading price was 5.95, which was -3.95 lower than the previous day. The implied volatity was 21.71, the open interest changed by 624 which increased total open position to 3031

On 2 Dec PFC was trading at 360.30. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was 20.72, the open interest changed by 385 which increased total open position to 2422

On 1 Dec PFC was trading at 360.95. The strike last trading price was 10.45, which was -1.3 lower than the previous day. The implied volatity was 21.50, the open interest changed by 289 which increased total open position to 2039

On 28 Nov PFC was trading at 362.70. The strike last trading price was 11.7, which was -1.8 lower than the previous day. The implied volatity was 19.76, the open interest changed by 73 which increased total open position to 1749

On 27 Nov PFC was trading at 365.15. The strike last trading price was 13.7, which was 1.6 higher than the previous day. The implied volatity was 20.27, the open interest changed by -64 which decreased total open position to 1678

On 26 Nov PFC was trading at 362.40. The strike last trading price was 12.05, which was 2.65 higher than the previous day. The implied volatity was 20.60, the open interest changed by 269 which increased total open position to 1741

On 25 Nov PFC was trading at 361.40. The strike last trading price was 9.25, which was -1.9 lower than the previous day. The implied volatity was 14.77, the open interest changed by 600 which increased total open position to 1424

On 24 Nov PFC was trading at 362.65. The strike last trading price was 11.7, which was -3.15 lower than the previous day. The implied volatity was 17.18, the open interest changed by 365 which increased total open position to 808

On 21 Nov PFC was trading at 369.70. The strike last trading price was 14.8, which was -3.55 lower than the previous day. The implied volatity was 11.76, the open interest changed by 142 which increased total open position to 442

On 20 Nov PFC was trading at 372.75. The strike last trading price was 18.6, which was -0.5 lower than the previous day. The implied volatity was 13.61, the open interest changed by 31 which increased total open position to 301

On 19 Nov PFC was trading at 373.65. The strike last trading price was 19.3, which was -1 lower than the previous day. The implied volatity was 13.96, the open interest changed by 63 which increased total open position to 270

On 18 Nov PFC was trading at 374.60. The strike last trading price was 20.4, which was -1.3 lower than the previous day. The implied volatity was 12.60, the open interest changed by 61 which increased total open position to 205

On 17 Nov PFC was trading at 376.40. The strike last trading price was 21.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 144

On 14 Nov PFC was trading at 374.60. The strike last trading price was 20.2, which was -0.7 lower than the previous day. The implied volatity was 10.97, the open interest changed by 35 which increased total open position to 154

On 13 Nov PFC was trading at 372.90. The strike last trading price was 20.8, which was -2.7 lower than the previous day. The implied volatity was 17.35, the open interest changed by 10 which increased total open position to 118

On 12 Nov PFC was trading at 375.30. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 21.10, the open interest changed by 5 which increased total open position to 102

On 11 Nov PFC was trading at 375.00. The strike last trading price was 23.5, which was -0.5 lower than the previous day. The implied volatity was 20.52, the open interest changed by 42 which increased total open position to 96

On 10 Nov PFC was trading at 377.30. The strike last trading price was 24, which was -25.7 lower than the previous day. The implied volatity was 15.98, the open interest changed by 42 which increased total open position to 53

On 7 Nov PFC was trading at 380.25. The strike last trading price was 49.7, which was -1.1 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 49.7, which was -1.1 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 49.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PFC was trading at 403.40. The strike last trading price was 49.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct PFC was trading at 403.25. The strike last trading price was 49.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Oct PFC was trading at 405.05. The strike last trading price was 50.8, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 29 Oct PFC was trading at 408.80. The strike last trading price was 50.8, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 28 Oct PFC was trading at 394.60. 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 27 Oct PFC was trading at 396.90. 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 24 Oct PFC was trading at 393.60. 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 7 Oct PFC was trading at 408.80. 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 Oct PFC was trading at 405.90. 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

PFC 30DEC2025 360 PE
Delta: -0.78 Vega: 0.24 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	340.35	20.3 ₹ 26,390	2.2 2860.00	26.17	286 3,71,800	-28 -36,400	2,276 29,58,800
8 Dec	342.45	18.8 ₹ 24,440	8.35 10855.00	25.04	884 11,49,200	-340 -4,42,000	2,307 29,99,100
5 Dec	352.65	10.8 ₹ 14,040	-0.25 -325.00	22.78	398 5,17,400	-3 -3,900	2,647 34,41,100
4 Dec	352.05	11.2 ₹ 14,560	-0.3 -390.00	21.61	709 9,21,700	-55 -71,500	2,651 34,46,300
3 Dec	351.95	11.2 ₹ 14,560	3.85 5005.00	21.45	1,976 25,68,800	25 32,500	2,710 35,23,000
2 Dec	360.30	7.2 ₹ 9,360	0.05 65.00	22.13	2,290 29,77,000	563 7,31,900	2,683 34,87,900
1 Dec	360.95	7.1 ₹ 9,230	0.8 1040.00	21.49	1,311 17,04,300	142 1,84,600	2,119 27,54,700
28 Nov	362.70	6.35 ₹ 8,255	0.9 1170.00	21.20	1,077 14,00,100	71 92,300	1,969 25,59,700
27 Nov	365.15	5.3 ₹ 6,890	-1.35 -1755.00	20.62	1,928 25,06,400	-66 -85,800	1,897 24,66,100
26 Nov	362.40	6.8 ₹ 8,840	-2.45 -3185.00	21.27	1,866 24,25,800	114 1,48,200	1,962 25,50,600
25 Nov	361.40	9.3 ₹ 12,090	0.35 455.00	26.07	2,001 26,01,300	632 8,21,600	1,772 23,03,600
24 Nov	362.65	8.75 ₹ 11,375	2.1 2730.00	26.39	861 11,19,300	256 3,32,800	1,133 14,72,900
21 Nov	369.70	6.7 ₹ 8,710	0.95 1235.00	26.03	431 5,60,300	105 1,36,500	875 11,37,500
20 Nov	372.75	5.65 ₹ 7,345	-0.1 -130.00	25.87	352 4,57,600	125 1,62,500	771 10,02,300
19 Nov	373.65	5.75 ₹ 7,475	-0.45 -585.00	26.23	241 3,13,300	80 1,04,000	647 8,41,100
18 Nov	374.60	6 ₹ 7,800	0.3 390.00	27.54	216 2,80,800	117 1,52,100	564 7,33,200
17 Nov	376.40	5.55 ₹ 7,215	-1.1 -1430.00	27.50	212 2,75,600	40 52,000	442 5,74,600
14 Nov	374.60	6.4 ₹ 8,320	-1.65 -2145.00	27.28	93 1,20,900	-9 -11,700	401 5,21,300
13 Nov	372.90	8 ₹ 10,400	0.9 1170.00	29.48	122 1,58,600	66 85,800	410 5,33,000
12 Nov	375.30	7.25 ₹ 9,425	-0.25 -325.00	28.48	128 1,66,400	43 55,900	342 4,44,600
11 Nov	375.00	7.45 ₹ 9,685	-0.1 -130.00	28.75	151 1,96,300	44 57,200	299 3,88,700
10 Nov	377.30	7.45 ₹ 9,685	0.85 1105.00	30.02	135 1,75,500	85 1,10,500	255 3,31,500
7 Nov	380.25	7.2 ₹ 9,360	1.6 2080.00	27.96	85 1,10,500	27 35,100	162 2,10,600
6 Nov	386.10	5.5 ₹ 7,150	1.85 2405.00	30.12	68 88,400	37 48,100	134 1,74,200
4 Nov	396.20	3.6 ₹ 4,680	1.2 1560.00	28.87	16 20,800	14 18,200	96 1,24,800
3 Nov	403.40	2.4 ₹ 3,120	-0.45 -585.00	27.72	15 19,500	14 18,200	81 1,05,300
31 Oct	403.25	2.8 ₹ 3,640	-0.15 -195.00	-	37 48,100	15 19,500	45 58,500
30 Oct	405.05	2.95 ₹ 3,835	0.3 390.00	29.02	19 24,700	10 13,000	29 37,700
29 Oct	408.80	2.65 ₹ 3,445	-1.65 -2145.00	30.01	4 5,200	2 2,600	17 22,100
28 Oct	394.60	4.3 ₹ 5,590	0.6 780.00	28.69	9 11,700	7 9,100	14 18,200
27 Oct	396.90	3.7 ₹ 4,810	-0.55 -715.00	28.43	5 6,500	4 5,200	6 7,800
24 Oct	393.60	4.25 ₹ 5,525	-9.1 -11830.00	27.33	2 2,600	1 1,300	1 1,300
7 Oct	408.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	405.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 360 expiring on 30DEC2025

Delta for 360 PE is -0.78

Historical price for 360 PE is as follows

On 9 Dec PFC was trading at 340.35. The strike last trading price was 20.3, which was 2.2 higher than the previous day. The implied volatity was 26.17, the open interest changed by -28 which decreased total open position to 2276

On 8 Dec PFC was trading at 342.45. The strike last trading price was 18.8, which was 8.35 higher than the previous day. The implied volatity was 25.04, the open interest changed by -340 which decreased total open position to 2307

On 5 Dec PFC was trading at 352.65. The strike last trading price was 10.8, which was -0.25 lower than the previous day. The implied volatity was 22.78, the open interest changed by -3 which decreased total open position to 2647

On 4 Dec PFC was trading at 352.05. The strike last trading price was 11.2, which was -0.3 lower than the previous day. The implied volatity was 21.61, the open interest changed by -55 which decreased total open position to 2651

On 3 Dec PFC was trading at 351.95. The strike last trading price was 11.2, which was 3.85 higher than the previous day. The implied volatity was 21.45, the open interest changed by 25 which increased total open position to 2710

On 2 Dec PFC was trading at 360.30. The strike last trading price was 7.2, which was 0.05 higher than the previous day. The implied volatity was 22.13, the open interest changed by 563 which increased total open position to 2683

On 1 Dec PFC was trading at 360.95. The strike last trading price was 7.1, which was 0.8 higher than the previous day. The implied volatity was 21.49, the open interest changed by 142 which increased total open position to 2119

On 28 Nov PFC was trading at 362.70. The strike last trading price was 6.35, which was 0.9 higher than the previous day. The implied volatity was 21.20, the open interest changed by 71 which increased total open position to 1969

On 27 Nov PFC was trading at 365.15. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was 20.62, the open interest changed by -66 which decreased total open position to 1897

On 26 Nov PFC was trading at 362.40. The strike last trading price was 6.8, which was -2.45 lower than the previous day. The implied volatity was 21.27, the open interest changed by 114 which increased total open position to 1962

On 25 Nov PFC was trading at 361.40. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 26.07, the open interest changed by 632 which increased total open position to 1772

On 24 Nov PFC was trading at 362.65. The strike last trading price was 8.75, which was 2.1 higher than the previous day. The implied volatity was 26.39, the open interest changed by 256 which increased total open position to 1133

On 21 Nov PFC was trading at 369.70. The strike last trading price was 6.7, which was 0.95 higher than the previous day. The implied volatity was 26.03, the open interest changed by 105 which increased total open position to 875

On 20 Nov PFC was trading at 372.75. The strike last trading price was 5.65, which was -0.1 lower than the previous day. The implied volatity was 25.87, the open interest changed by 125 which increased total open position to 771

On 19 Nov PFC was trading at 373.65. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was 26.23, the open interest changed by 80 which increased total open position to 647

On 18 Nov PFC was trading at 374.60. The strike last trading price was 6, which was 0.3 higher than the previous day. The implied volatity was 27.54, the open interest changed by 117 which increased total open position to 564

On 17 Nov PFC was trading at 376.40. The strike last trading price was 5.55, which was -1.1 lower than the previous day. The implied volatity was 27.50, the open interest changed by 40 which increased total open position to 442

On 14 Nov PFC was trading at 374.60. The strike last trading price was 6.4, which was -1.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by -9 which decreased total open position to 401

On 13 Nov PFC was trading at 372.90. The strike last trading price was 8, which was 0.9 higher than the previous day. The implied volatity was 29.48, the open interest changed by 66 which increased total open position to 410

On 12 Nov PFC was trading at 375.30. The strike last trading price was 7.25, which was -0.25 lower than the previous day. The implied volatity was 28.48, the open interest changed by 43 which increased total open position to 342

On 11 Nov PFC was trading at 375.00. The strike last trading price was 7.45, which was -0.1 lower than the previous day. The implied volatity was 28.75, the open interest changed by 44 which increased total open position to 299

On 10 Nov PFC was trading at 377.30. The strike last trading price was 7.45, which was 0.85 higher than the previous day. The implied volatity was 30.02, the open interest changed by 85 which increased total open position to 255

On 7 Nov PFC was trading at 380.25. The strike last trading price was 7.2, which was 1.6 higher than the previous day. The implied volatity was 27.96, the open interest changed by 27 which increased total open position to 162

On 6 Nov PFC was trading at 386.10. The strike last trading price was 5.5, which was 1.85 higher than the previous day. The implied volatity was 30.12, the open interest changed by 37 which increased total open position to 134

On 4 Nov PFC was trading at 396.20. The strike last trading price was 3.6, which was 1.2 higher than the previous day. The implied volatity was 28.87, the open interest changed by 14 which increased total open position to 96

On 3 Nov PFC was trading at 403.40. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 27.72, the open interest changed by 14 which increased total open position to 81

On 31 Oct PFC was trading at 403.25. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45

On 30 Oct PFC was trading at 405.05. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 29.02, the open interest changed by 10 which increased total open position to 29

On 29 Oct PFC was trading at 408.80. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was 30.01, the open interest changed by 2 which increased total open position to 17

On 28 Oct PFC was trading at 394.60. The strike last trading price was 4.3, which was 0.6 higher than the previous day. The implied volatity was 28.69, the open interest changed by 7 which increased total open position to 14

On 27 Oct PFC was trading at 396.90. The strike last trading price was 3.7, which was -0.55 lower than the previous day. The implied volatity was 28.43, the open interest changed by 4 which increased total open position to 6

On 24 Oct PFC was trading at 393.60. The strike last trading price was 4.25, which was -9.1 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 1

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