PFC

Power Fin Corp Ltd.

352.65 +0.60 (0.17%)

L: 348.8 H: 353.95

Back to Option Chain

Historical option data for PFC
05 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 365 CE
Delta: 0.32 Vega: 0.33 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	352.65	3.75 ₹ 4,875	-0.3 -390.00	20.09	1,852 24,07,600	18 23,400	3,525 45,82,500
4 Dec	352.05	4 ₹ 5,200	-0.3 -390.00	21.54	1,087 14,13,100	4 5,200	3,510 45,63,000
3 Dec	351.95	4.3 ₹ 5,590	-3.15 -4095.00	21.88	4,209 54,71,700	1,619 21,04,700	3,515 45,69,500
2 Dec	360.30	7.35 ₹ 9,555	-0.55 -715.00	20.36	3,182 41,36,600	112 1,45,600	1,892 24,59,600
1 Dec	360.95	7.85 ₹ 10,205	-1.1 -1430.00	21.25	1,774 23,06,200	171 2,22,300	1,788 23,24,400
28 Nov	362.70	8.8 ₹ 11,440	-1.7 -2210.00	19.39	1,504 19,55,200	85 1,10,500	1,617 21,02,100
27 Nov	365.15	10.5 ₹ 13,650	1.2 1560.00	19.70	2,237 29,08,100	21 27,300	1,532 19,91,600
26 Nov	362.40	9.2 ₹ 11,960	2.05 2665.00	20.21	2,861 37,19,300	164 2,13,200	1,510 19,63,000
25 Nov	361.40	7 ₹ 9,100	-1.65 -2145.00	15.92	2,519 32,74,700	806 10,47,800	1,335 17,35,500
24 Nov	362.65	8.85 ₹ 11,505	-3.4 -4420.00	17.22	827 10,75,100	396 5,14,800	513 6,66,900
21 Nov	369.70	11.95 ₹ 15,535	-2.95 -3835.00	14.23	147 1,91,100	50 65,000	119 1,54,700
20 Nov	372.75	15.05 ₹ 19,565	-0.7 -910.00	14.83	86 1,11,800	49 63,700	69 89,700
19 Nov	373.65	15.7 ₹ 20,410	-1.65 -2145.00	15.05	17 22,100	4 5,200	19 24,700
18 Nov	374.60	17.4 ₹ 22,620	-29.65 -38545.00	16.09	21 27,300	13 16,900	13 16,900
17 Nov	376.40	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
14 Nov	374.60	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0

13 Nov	372.90	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
12 Nov	375.30	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
11 Nov	375.00	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
10 Nov	377.30	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
6 Nov	386.10	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
4 Nov	396.20	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
3 Nov	403.40	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
31 Oct	403.25	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
30 Oct	405.05	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0
29 Oct	408.80	47.05 ₹ 61,165	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 365 expiring on 30DEC2025

Delta for 365 CE is 0.32

Historical price for 365 CE is as follows

On 5 Dec PFC was trading at 352.65. The strike last trading price was 3.75, which was -0.3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 18 which increased total open position to 3525

On 4 Dec PFC was trading at 352.05. The strike last trading price was 4, which was -0.3 lower than the previous day. The implied volatity was 21.54, the open interest changed by 4 which increased total open position to 3510

On 3 Dec PFC was trading at 351.95. The strike last trading price was 4.3, which was -3.15 lower than the previous day. The implied volatity was 21.88, the open interest changed by 1619 which increased total open position to 3515

On 2 Dec PFC was trading at 360.30. The strike last trading price was 7.35, which was -0.55 lower than the previous day. The implied volatity was 20.36, the open interest changed by 112 which increased total open position to 1892

On 1 Dec PFC was trading at 360.95. The strike last trading price was 7.85, which was -1.1 lower than the previous day. The implied volatity was 21.25, the open interest changed by 171 which increased total open position to 1788

On 28 Nov PFC was trading at 362.70. The strike last trading price was 8.8, which was -1.7 lower than the previous day. The implied volatity was 19.39, the open interest changed by 85 which increased total open position to 1617

On 27 Nov PFC was trading at 365.15. The strike last trading price was 10.5, which was 1.2 higher than the previous day. The implied volatity was 19.70, the open interest changed by 21 which increased total open position to 1532

On 26 Nov PFC was trading at 362.40. The strike last trading price was 9.2, which was 2.05 higher than the previous day. The implied volatity was 20.21, the open interest changed by 164 which increased total open position to 1510

On 25 Nov PFC was trading at 361.40. The strike last trading price was 7, which was -1.65 lower than the previous day. The implied volatity was 15.92, the open interest changed by 806 which increased total open position to 1335

On 24 Nov PFC was trading at 362.65. The strike last trading price was 8.85, which was -3.4 lower than the previous day. The implied volatity was 17.22, the open interest changed by 396 which increased total open position to 513

On 21 Nov PFC was trading at 369.70. The strike last trading price was 11.95, which was -2.95 lower than the previous day. The implied volatity was 14.23, the open interest changed by 50 which increased total open position to 119

On 20 Nov PFC was trading at 372.75. The strike last trading price was 15.05, which was -0.7 lower than the previous day. The implied volatity was 14.83, the open interest changed by 49 which increased total open position to 69

On 19 Nov PFC was trading at 373.65. The strike last trading price was 15.7, which was -1.65 lower than the previous day. The implied volatity was 15.05, the open interest changed by 4 which increased total open position to 19

On 18 Nov PFC was trading at 374.60. The strike last trading price was 17.4, which was -29.65 lower than the previous day. The implied volatity was 16.09, the open interest changed by 13 which increased total open position to 13

On 17 Nov PFC was trading at 376.40. The strike last trading price was 47.05, 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 47.05, 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 47.05, 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 47.05, 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 47.05, 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 47.05, 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 47.05, 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 47.05, 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 47.05, 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 Nov PFC was trading at 403.40. The strike last trading price was 47.05, 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 31 Oct PFC was trading at 403.25. The strike last trading price was 47.05, 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 30 Oct PFC was trading at 405.05. The strike last trading price was 47.05, 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 29 Oct PFC was trading at 408.80. The strike last trading price was 47.05, 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 365 PE
Delta: -0.66 Vega: 0.34 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	352.65	13.85 ₹ 18,005	-0.75 -975.00	22.45	82 1,06,600	-8 -10,400	1,609 20,91,700
4 Dec	352.05	14.3 ₹ 18,590	-0.8 -1040.00	21.06	57 74,100	-4 -5,200	1,617 21,02,100
3 Dec	351.95	14.5 ₹ 18,850	4.7 6110.00	21.56	315 4,09,500	-46 -59,800	1,623 21,09,900
2 Dec	360.30	9.75 ₹ 12,675	0.15 195.00	22.35	601 7,81,300	42 54,600	1,666 21,65,800
1 Dec	360.95	9.4 ₹ 12,220	0.95 1235.00	21.10	540 7,02,000	28 36,400	1,624 21,11,200
28 Nov	362.70	8.55 ₹ 11,115	1.2 1560.00	21.11	680 8,84,000	35 45,500	1,599 20,78,700
27 Nov	365.15	7.4 ₹ 9,620	-1.45 -1885.00	20.83	1,066 13,85,800	-4 -5,200	1,565 20,34,500
26 Nov	362.40	9 ₹ 11,700	-3 -3900.00	21.08	1,230 15,99,000	161 2,09,300	1,567 20,37,100
25 Nov	361.40	12.15 ₹ 15,795	0.7 910.00	26.98	1,994 25,92,200	626 8,13,800	1,401 18,21,300
24 Nov	362.65	11.3 ₹ 14,690	2.7 3510.00	27.02	931 12,10,300	514 6,68,200	762 9,90,600
21 Nov	369.70	8.75 ₹ 11,375	1.2 1560.00	26.44	177 2,30,100	35 45,500	247 3,21,100
20 Nov	372.75	7.45 ₹ 9,685	-0.1 -130.00	26.22	154 2,00,200	55 71,500	212 2,75,600
19 Nov	373.65	7.45 ₹ 9,685	-0.65 -845.00	26.37	36 46,800	21 27,300	157 2,04,100
18 Nov	374.60	8.25 ₹ 10,725	0.55 715.00	28.95	99 1,28,700	61 79,300	135 1,75,500
17 Nov	376.40	7.7 ₹ 10,010	-1.5 -1950.00	28.93	29 37,700	15 19,500	73 94,900
14 Nov	374.60	9.2 ₹ 11,960	-0.85 -1105.00	29.69	14 18,200	13 16,900	58 75,400
13 Nov	372.90	10.3 ₹ 13,390	1.6 2080.00	30.50	42 54,600	36 46,800	46 59,800
12 Nov	375.30	8.7 ₹ 11,310	-1.5 -1950.00	27.97	10 13,000	8 10,400	9 11,700
11 Nov	375.00	10.2 ₹ 13,260	-3.45 -4485.00	30.82	1 1,300	0 0	0 0
10 Nov	377.30	13.65 ₹ 17,745	0 0.00	3.83	0 0	0 0	0 0
7 Nov	380.25	13.65 ₹ 17,745	0 0.00	3.50	0 0	0 0	0 0
6 Nov	386.10	13.65 ₹ 17,745	0 0.00	5.72	0 0	0 0	0 0
4 Nov	396.20	13.65 ₹ 17,745	0 0.00	7.23	0 0	0 0	0 0
3 Nov	403.40	13.65 ₹ 17,745	0 0.00	8.32	0 0	0 0	0 0
31 Oct	403.25	13.65 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
30 Oct	405.05	13.65 ₹ 17,745	0 0.00	-	0 0	0 0	0 0
29 Oct	408.80	13.65 ₹ 17,745	0 0.00	9.13	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -0.66

Historical price for 365 PE is as follows

On 5 Dec PFC was trading at 352.65. The strike last trading price was 13.85, which was -0.75 lower than the previous day. The implied volatity was 22.45, the open interest changed by -8 which decreased total open position to 1609

On 4 Dec PFC was trading at 352.05. The strike last trading price was 14.3, which was -0.8 lower than the previous day. The implied volatity was 21.06, the open interest changed by -4 which decreased total open position to 1617

On 3 Dec PFC was trading at 351.95. The strike last trading price was 14.5, which was 4.7 higher than the previous day. The implied volatity was 21.56, the open interest changed by -46 which decreased total open position to 1623

On 2 Dec PFC was trading at 360.30. The strike last trading price was 9.75, which was 0.15 higher than the previous day. The implied volatity was 22.35, the open interest changed by 42 which increased total open position to 1666

On 1 Dec PFC was trading at 360.95. The strike last trading price was 9.4, which was 0.95 higher than the previous day. The implied volatity was 21.10, the open interest changed by 28 which increased total open position to 1624

On 28 Nov PFC was trading at 362.70. The strike last trading price was 8.55, which was 1.2 higher than the previous day. The implied volatity was 21.11, the open interest changed by 35 which increased total open position to 1599

On 27 Nov PFC was trading at 365.15. The strike last trading price was 7.4, which was -1.45 lower than the previous day. The implied volatity was 20.83, the open interest changed by -4 which decreased total open position to 1565

On 26 Nov PFC was trading at 362.40. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 21.08, the open interest changed by 161 which increased total open position to 1567

On 25 Nov PFC was trading at 361.40. The strike last trading price was 12.15, which was 0.7 higher than the previous day. The implied volatity was 26.98, the open interest changed by 626 which increased total open position to 1401

On 24 Nov PFC was trading at 362.65. The strike last trading price was 11.3, which was 2.7 higher than the previous day. The implied volatity was 27.02, the open interest changed by 514 which increased total open position to 762

On 21 Nov PFC was trading at 369.70. The strike last trading price was 8.75, which was 1.2 higher than the previous day. The implied volatity was 26.44, the open interest changed by 35 which increased total open position to 247

On 20 Nov PFC was trading at 372.75. The strike last trading price was 7.45, which was -0.1 lower than the previous day. The implied volatity was 26.22, the open interest changed by 55 which increased total open position to 212

On 19 Nov PFC was trading at 373.65. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was 26.37, the open interest changed by 21 which increased total open position to 157

On 18 Nov PFC was trading at 374.60. The strike last trading price was 8.25, which was 0.55 higher than the previous day. The implied volatity was 28.95, the open interest changed by 61 which increased total open position to 135

On 17 Nov PFC was trading at 376.40. The strike last trading price was 7.7, which was -1.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 15 which increased total open position to 73

On 14 Nov PFC was trading at 374.60. The strike last trading price was 9.2, which was -0.85 lower than the previous day. The implied volatity was 29.69, the open interest changed by 13 which increased total open position to 58

On 13 Nov PFC was trading at 372.90. The strike last trading price was 10.3, which was 1.6 higher than the previous day. The implied volatity was 30.50, the open interest changed by 36 which increased total open position to 46

On 12 Nov PFC was trading at 375.30. The strike last trading price was 8.7, which was -1.5 lower than the previous day. The implied volatity was 27.97, the open interest changed by 8 which increased total open position to 9

On 11 Nov PFC was trading at 375.00. The strike last trading price was 10.2, which was -3.45 lower than the previous day. The implied volatity was 30.82, 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 13.65, which was 0 lower than the previous day. The implied volatity was 3.83, 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 13.65, which was 0 lower than the previous day. The implied volatity was 3.50, 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 13.65, which was 0 lower than the previous day. The implied volatity was 5.72, 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 13.65, which was 0 lower than the previous day. The implied volatity was 7.23, 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 13.65, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PFC was trading at 403.25. The strike last trading price was 13.65, 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 30 Oct PFC was trading at 405.05. The strike last trading price was 13.65, 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 29 Oct PFC was trading at 408.80. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 9.13, 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