PFC

Power Fin Corp Ltd.

358.9 -6.55 (-1.79%)

L: 357.6 H: 367.1

Back to Option Chain

Historical option data for PFC
09 Jan 2026 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 365 CE
Delta: 0.43 Vega: 0.31 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	358.90	6.1 ₹ 7,930	-2.9 -3770.00	25.10	3,832 49,81,600	354 4,60,200	755 9,81,500
8 Jan	365.45	8.55 ₹ 11,115	-8.5 -11050.00	24.62	254 3,30,200	46 59,800	399 5,18,700
7 Jan	376.95	16.85 ₹ 21,905	0.3 390.00	23.92	47 61,100	-2 -2,600	354 4,60,200
6 Jan	376.25	16.25 ₹ 21,125	0.15 195.00	22.83	114 1,48,200	-26 -33,800	357 4,64,100
5 Jan	375.05	15.9 ₹ 20,670	-0.65 -845.00	25.30	261 3,39,300	-40 -52,000	384 4,99,200
2 Jan	375.95	16.4 ₹ 21,320	8 10400.00	20.71	2,973 38,64,900	-575 -7,47,500	423 5,49,900
1 Jan	363.15	8.7 ₹ 11,310	3.65 4745.00	20.80	5,075 65,97,500	305 3,96,500	995 12,93,500
31 Dec	355.40	5.25 ₹ 6,825	1.45 1885.00	21.55	1,413 18,36,900	199 2,58,700	689 8,95,700
30 Dec	349.35	3.85 ₹ 5,005	-1.2 -1560.00	21.98	975 12,67,500	84 1,09,200	487 6,33,100
29 Dec	351.55	4.9 ₹ 6,370	-1.9 -2470.00	23.81	282 3,66,600	62 80,600	405 5,26,500
26 Dec	354.60	6.75 ₹ 8,775	1 1300.00	23.16	590 7,67,000	150 1,95,000	344 4,47,200
24 Dec	352.30	5.6 ₹ 7,280	-1.4 -1820.00	22.23	220 2,86,000	69 89,700	194 2,52,200
23 Dec	354.90	6.95 ₹ 9,035	3.6 4680.00	21.92	205 2,66,500	67 87,100	126 1,63,800
22 Dec	343.40	3.35 ₹ 4,355	0.45 585.00	22.60	31 40,300	11 14,300	58 75,400
19 Dec	338.70	2.9 ₹ 3,770	0.25 325.00	23.21	34 44,200	19 24,700	46 59,800
18 Dec	335.05	2.7 ₹ 3,510	-0.2 -260.00	24.41	26 33,800	11 14,300	28 36,400
17 Dec	335.65	2.9 ₹ 3,770	-0.2 -260.00	24.62	12 15,600	8 10,400	18 23,400

16 Dec	336.15	3.1 ₹ 4,030	-1.5 -1950.00	24.64	3 3,900	0 0	7 9,100
15 Dec	341.20	4.6 ₹ 5,980	0 0.00	24.99	1 1,300	0 0	7 9,100
12 Dec	344.20	4.6 ₹ 5,980	-2.2 -2860.00	22.00	7 9,100	1 1,300	2 2,600
11 Dec	342.55	6.8 ₹ 8,840	-18.45 -23985.00	-	0 0	0 0	1 1,300
10 Dec	343.85	6.8 ₹ 8,840	-18.45 -23985.00	27.30	1 1,300	0 0	0 0
9 Dec	342.50	25.25 ₹ 32,825	0 0.00	4.07	0 0	0 0	0 0
8 Dec	342.45	25.25 ₹ 32,825	0 0.00	4.22	0 0	0 0	0 0
5 Dec	352.65	25.25 ₹ 32,825	0 0.00	1.62	0 0	0 0	0 0
4 Dec	352.05	25.25 ₹ 32,825	0 0.00	1.77	0 0	0 0	0 0
3 Dec	351.95	25.25 ₹ 32,825	0 0.00	1.69	0 0	0 0	0 0
2 Dec	360.30	25.25 ₹ 32,825	0 0.00	-	0 0	0 0	0 0
1 Dec	360.95	25.25 ₹ 32,825	0 0.00	-	0 0	0 0	0 0
28 Nov	362.70	25.25 ₹ 32,825	0 0.00	-	0 0	0 0	0 0
27 Nov	365.15	25.25 ₹ 32,825	0 0.00	-	0 0	0 0	0 0
26 Nov	362.40	25.25 ₹ 32,825	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 365 expiring on 27JAN2026

Delta for 365 CE is 0.43

Historical price for 365 CE is as follows

On 9 Jan PFC was trading at 358.90. The strike last trading price was 6.1, which was -2.9 lower than the previous day. The implied volatity was 25.10, the open interest changed by 354 which increased total open position to 755

On 8 Jan PFC was trading at 365.45. The strike last trading price was 8.55, which was -8.5 lower than the previous day. The implied volatity was 24.62, the open interest changed by 46 which increased total open position to 399

On 7 Jan PFC was trading at 376.95. The strike last trading price was 16.85, which was 0.3 higher than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 354

On 6 Jan PFC was trading at 376.25. The strike last trading price was 16.25, which was 0.15 higher than the previous day. The implied volatity was 22.83, the open interest changed by -26 which decreased total open position to 357

On 5 Jan PFC was trading at 375.05. The strike last trading price was 15.9, which was -0.65 lower than the previous day. The implied volatity was 25.30, the open interest changed by -40 which decreased total open position to 384

On 2 Jan PFC was trading at 375.95. The strike last trading price was 16.4, which was 8 higher than the previous day. The implied volatity was 20.71, the open interest changed by -575 which decreased total open position to 423

On 1 Jan PFC was trading at 363.15. The strike last trading price was 8.7, which was 3.65 higher than the previous day. The implied volatity was 20.80, the open interest changed by 305 which increased total open position to 995

On 31 Dec PFC was trading at 355.40. The strike last trading price was 5.25, which was 1.45 higher than the previous day. The implied volatity was 21.55, the open interest changed by 199 which increased total open position to 689

On 30 Dec PFC was trading at 349.35. The strike last trading price was 3.85, which was -1.2 lower than the previous day. The implied volatity was 21.98, the open interest changed by 84 which increased total open position to 487

On 29 Dec PFC was trading at 351.55. The strike last trading price was 4.9, which was -1.9 lower than the previous day. The implied volatity was 23.81, the open interest changed by 62 which increased total open position to 405

On 26 Dec PFC was trading at 354.60. The strike last trading price was 6.75, which was 1 higher than the previous day. The implied volatity was 23.16, the open interest changed by 150 which increased total open position to 344

On 24 Dec PFC was trading at 352.30. The strike last trading price was 5.6, which was -1.4 lower than the previous day. The implied volatity was 22.23, the open interest changed by 69 which increased total open position to 194

On 23 Dec PFC was trading at 354.90. The strike last trading price was 6.95, which was 3.6 higher than the previous day. The implied volatity was 21.92, the open interest changed by 67 which increased total open position to 126

On 22 Dec PFC was trading at 343.40. The strike last trading price was 3.35, which was 0.45 higher than the previous day. The implied volatity was 22.60, the open interest changed by 11 which increased total open position to 58

On 19 Dec PFC was trading at 338.70. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 23.21, the open interest changed by 19 which increased total open position to 46

On 18 Dec PFC was trading at 335.05. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 24.41, the open interest changed by 11 which increased total open position to 28

On 17 Dec PFC was trading at 335.65. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was 24.62, the open interest changed by 8 which increased total open position to 18

On 16 Dec PFC was trading at 336.15. The strike last trading price was 3.1, which was -1.5 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 7

On 15 Dec PFC was trading at 341.20. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 7

On 12 Dec PFC was trading at 344.20. The strike last trading price was 4.6, which was -2.2 lower than the previous day. The implied volatity was 22.00, the open interest changed by 1 which increased total open position to 2

On 11 Dec PFC was trading at 342.55. The strike last trading price was 6.8, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PFC was trading at 343.85. The strike last trading price was 6.8, which was -18.45 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 0

On 9 Dec PFC was trading at 342.50. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PFC was trading at 342.45. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

On 5 Dec PFC was trading at 352.65. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PFC was trading at 352.05. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PFC was trading at 351.95. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PFC was trading at 360.30. The strike last trading price was 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 365 PE
Delta: -0.57 Vega: 0.31 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	358.90	10.6 ₹ 13,780	2.65 3445.00	26.04	4,008 52,10,400	276 3,58,800	859 11,16,700
8 Jan	365.45	8.9 ₹ 11,570	5.5 7150.00	28.09	860 11,18,000	-26 -33,800	583 7,57,900
7 Jan	376.95	3.5 ₹ 4,550	-0.45 -585.00	25.15	315 4,09,500	1 1,300	609 7,91,700
6 Jan	376.25	3.9 ₹ 5,070	-0.45 -585.00	25.37	488 6,34,400	7 9,100	608 7,90,400
5 Jan	375.05	4.4 ₹ 5,720	0.15 195.00	24.81	647 8,41,100	20 26,000	601 7,81,300
2 Jan	375.95	4.2 ₹ 5,460	-4.4 -5720.00	24.44	2,954 38,40,200	114 1,48,200	581 7,55,300
1 Jan	363.15	8.65 ₹ 11,245	-4.3 -5590.00	24.01	464 6,03,200	178 2,31,400	466 6,05,800
31 Dec	355.40	13 ₹ 16,900	-4.15 -5395.00	22.88	181 2,35,300	57 74,100	287 3,73,100
30 Dec	349.35	16.85 ₹ 21,905	0.3 390.00	24.02	132 1,71,600	102 1,32,600	230 2,99,000
29 Dec	351.55	16.55 ₹ 21,515	2.05 2665.00	24.47	35 45,500	18 23,400	128 1,66,400
26 Dec	354.60	14.5 ₹ 18,850	-1.7 -2210.00	25.33	83 1,07,900	70 91,000	110 1,43,000
24 Dec	352.30	16.2 ₹ 21,060	1.8 2340.00	24.67	13 16,900	6 7,800	39 50,700
23 Dec	354.90	14.25 ₹ 18,525	-8.2 -10660.00	24.67	14 18,200	10 13,000	33 42,900
22 Dec	343.40	22.45 ₹ 29,185	-9.55 -12415.00	24.58	17 22,100	13 16,900	21 27,300
19 Dec	338.70	32 ₹ 41,600	3 3900.00	-	0 0	0 0	8 10,400
18 Dec	335.05	32 ₹ 41,600	3 3900.00	34.23	8 10,400	0 0	0 0
17 Dec	335.65	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
16 Dec	336.15	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
15 Dec	341.20	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
12 Dec	344.20	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
11 Dec	342.55	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
10 Dec	343.85	29 ₹ 37,700	3.95 5135.00	-	0 0	0 0	0 0
9 Dec	342.50	29 ₹ 37,700	3.95 5135.00	37.08	2 2,600	1 1,300	1 1,300
8 Dec	342.45	25.05 ₹ 32,565	0 0.00	-	0 0	0 0	0 0
5 Dec	352.65	25.05 ₹ 32,565	0 0.00	-	0 0	0 0	0 0
4 Dec	352.05	25.05 ₹ 32,565	0 0.00	-	0 0	0 0	0 0
3 Dec	351.95	25.05 ₹ 32,565	0 0.00	-	0 0	0 0	0 0
2 Dec	360.30	25.05 ₹ 32,565	0 0.00	0.32	0 0	0 0	0 0
1 Dec	360.95	25.05 ₹ 32,565	0 0.00	0.31	0 0	0 0	0 0
28 Nov	362.70	25.05 ₹ 32,565	0 0.00	0.95	0 0	0 0	0 0
27 Nov	365.15	25.05 ₹ 32,565	0 0.00	1.38	0 0	0 0	0 0
26 Nov	362.40	25.05 ₹ 32,565	0 0.00	0.77	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 365 expiring on 27JAN2026

Delta for 365 PE is -0.57

Historical price for 365 PE is as follows

On 9 Jan PFC was trading at 358.90. The strike last trading price was 10.6, which was 2.65 higher than the previous day. The implied volatity was 26.04, the open interest changed by 276 which increased total open position to 859

On 8 Jan PFC was trading at 365.45. The strike last trading price was 8.9, which was 5.5 higher than the previous day. The implied volatity was 28.09, the open interest changed by -26 which decreased total open position to 583

On 7 Jan PFC was trading at 376.95. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 609

On 6 Jan PFC was trading at 376.25. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 25.37, the open interest changed by 7 which increased total open position to 608

On 5 Jan PFC was trading at 375.05. The strike last trading price was 4.4, which was 0.15 higher than the previous day. The implied volatity was 24.81, the open interest changed by 20 which increased total open position to 601

On 2 Jan PFC was trading at 375.95. The strike last trading price was 4.2, which was -4.4 lower than the previous day. The implied volatity was 24.44, the open interest changed by 114 which increased total open position to 581

On 1 Jan PFC was trading at 363.15. The strike last trading price was 8.65, which was -4.3 lower than the previous day. The implied volatity was 24.01, the open interest changed by 178 which increased total open position to 466

On 31 Dec PFC was trading at 355.40. The strike last trading price was 13, which was -4.15 lower than the previous day. The implied volatity was 22.88, the open interest changed by 57 which increased total open position to 287

On 30 Dec PFC was trading at 349.35. The strike last trading price was 16.85, which was 0.3 higher than the previous day. The implied volatity was 24.02, the open interest changed by 102 which increased total open position to 230

On 29 Dec PFC was trading at 351.55. The strike last trading price was 16.55, which was 2.05 higher than the previous day. The implied volatity was 24.47, the open interest changed by 18 which increased total open position to 128

On 26 Dec PFC was trading at 354.60. The strike last trading price was 14.5, which was -1.7 lower than the previous day. The implied volatity was 25.33, the open interest changed by 70 which increased total open position to 110

On 24 Dec PFC was trading at 352.30. The strike last trading price was 16.2, which was 1.8 higher than the previous day. The implied volatity was 24.67, the open interest changed by 6 which increased total open position to 39

On 23 Dec PFC was trading at 354.90. The strike last trading price was 14.25, which was -8.2 lower than the previous day. The implied volatity was 24.67, the open interest changed by 10 which increased total open position to 33

On 22 Dec PFC was trading at 343.40. The strike last trading price was 22.45, which was -9.55 lower than the previous day. The implied volatity was 24.58, the open interest changed by 13 which increased total open position to 21

On 19 Dec PFC was trading at 338.70. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 18 Dec PFC was trading at 335.05. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 0

On 17 Dec PFC was trading at 335.65. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec PFC was trading at 336.15. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec PFC was trading at 341.20. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PFC was trading at 344.20. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PFC was trading at 342.55. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec PFC was trading at 343.85. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec PFC was trading at 342.50. The strike last trading price was 29, which was 3.95 higher than the previous day. The implied volatity was 37.08, the open interest changed by 1 which increased total open position to 1

On 8 Dec PFC was trading at 342.45. The strike last trading price was 25.05, 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 5 Dec PFC was trading at 352.65. The strike last trading price was 25.05, 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 Dec PFC was trading at 352.05. The strike last trading price was 25.05, 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 Dec PFC was trading at 351.95. The strike last trading price was 25.05, 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 2 Dec PFC was trading at 360.30. The strike last trading price was 25.05, which was 0 lower than the previous day. The implied volatity was 0.32, 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 25.05, which was 0 lower than the previous day. The implied volatity was 0.31, 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 25.05, which was 0 lower than the previous day. The implied volatity was 0.95, 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 25.05, which was 0 lower than the previous day. The implied volatity was 1.38, 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 25.05, which was 0 lower than the previous day. The implied volatity was 0.77, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD