PFC
Power Fin Corp Ltd.
Historical option data for PFC
06 Feb 2026 04:12 PM IST
| PFC 24-FEB-2026 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.16
Theta: -0.19
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 419.20 | 25.5 | 2.15 | 21.6 | 56 | -7 | 328 | |||||||||
| 5 Feb | 415.00 | 22.75 | -3.35 | 19.33 | 189 | -60 | 337 | |||||||||
| 4 Feb | 414.60 | 26 | 14.5 | 34.27 | 1,799 | -95 | 398 | |||||||||
| 3 Feb | 392.60 | 11.2 | 3.05 | 30.13 | 2,990 | 82 | 493 | |||||||||
| 2 Feb | 385.65 | 8.8 | 0.1 | 30.66 | 1,089 | -106 | 413 | |||||||||
| 1 Feb | 381.50 | 8.9 | 2.25 | 36.34 | 3,627 | 331 | 523 | |||||||||
| 30 Jan | 379.35 | 6.6 | -3.1 | 30.55 | 574 | -30 | 191 | |||||||||
| 29 Jan | 386.80 | 9.6 | 0.95 | 29.2 | 859 | 123 | 220 | |||||||||
| 28 Jan | 383.05 | 8.85 | 5.9 | 29.7 | 249 | 38 | 95 | |||||||||
| 27 Jan | 361.65 | 2.85 | 0.05 | 29.41 | 31 | 2 | 57 | |||||||||
| 23 Jan | 358.65 | 2.8 | -0.95 | 30.28 | 74 | 5 | 53 | |||||||||
| 22 Jan | 364.70 | 3.75 | -0.15 | 27.79 | 43 | 6 | 49 | |||||||||
| 21 Jan | 357.65 | 3.9 | 0.65 | 33.18 | 77 | 22 | 39 | |||||||||
| 20 Jan | 360.50 | 3.2 | -3.55 | 28.61 | 25 | 14 | 15 | |||||||||
| 19 Jan | 372.15 | 6.75 | -1.4 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 375.35 | 6.75 | -1.4 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 371.85 | 6.75 | -1.4 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 369.55 | 6.75 | -1.4 | 28.79 | 1 | 0 | 0 | |||||||||
| 12 Jan | 371.80 | 8.15 | 0 | 4.19 | 0 | 0 | 0 | |||||||||
| 9 Jan | 358.90 | 8.15 | 0 | 6.77 | 0 | 0 | 0 | |||||||||
| 8 Jan | 365.45 | 8.15 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 7 Jan | 376.95 | 8.15 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 6 Jan | 376.25 | 8.15 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 5 Jan | 375.05 | 8.15 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 2 Jan | 375.95 | 8.15 | 0 | 2.9 | 0 | 0 | 0 | |||||||||
| 1 Jan | 363.15 | 8.15 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
| 31 Dec | 355.40 | 8.15 | 0 | 6.81 | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 395 expiring on 24FEB2026
Delta for 395 CE is 0.9
Historical price for 395 CE is as follows
On 6 Feb PFC was trading at 419.20. The strike last trading price was 25.5, which was 2.15 higher than the previous day. The implied volatity was 21.6, the open interest changed by -7 which decreased total open position to 328
On 5 Feb PFC was trading at 415.00. The strike last trading price was 22.75, which was -3.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by -60 which decreased total open position to 337
On 4 Feb PFC was trading at 414.60. The strike last trading price was 26, which was 14.5 higher than the previous day. The implied volatity was 34.27, the open interest changed by -95 which decreased total open position to 398
On 3 Feb PFC was trading at 392.60. The strike last trading price was 11.2, which was 3.05 higher than the previous day. The implied volatity was 30.13, the open interest changed by 82 which increased total open position to 493
On 2 Feb PFC was trading at 385.65. The strike last trading price was 8.8, which was 0.1 higher than the previous day. The implied volatity was 30.66, the open interest changed by -106 which decreased total open position to 413
On 1 Feb PFC was trading at 381.50. The strike last trading price was 8.9, which was 2.25 higher than the previous day. The implied volatity was 36.34, the open interest changed by 331 which increased total open position to 523
On 30 Jan PFC was trading at 379.35. The strike last trading price was 6.6, which was -3.1 lower than the previous day. The implied volatity was 30.55, the open interest changed by -30 which decreased total open position to 191
On 29 Jan PFC was trading at 386.80. The strike last trading price was 9.6, which was 0.95 higher than the previous day. The implied volatity was 29.2, the open interest changed by 123 which increased total open position to 220
On 28 Jan PFC was trading at 383.05. The strike last trading price was 8.85, which was 5.9 higher than the previous day. The implied volatity was 29.7, the open interest changed by 38 which increased total open position to 95
On 27 Jan PFC was trading at 361.65. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 57
On 23 Jan PFC was trading at 358.65. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 53
On 22 Jan PFC was trading at 364.70. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 27.79, the open interest changed by 6 which increased total open position to 49
On 21 Jan PFC was trading at 357.65. The strike last trading price was 3.9, which was 0.65 higher than the previous day. The implied volatity was 33.18, the open interest changed by 22 which increased total open position to 39
On 20 Jan PFC was trading at 360.50. The strike last trading price was 3.2, which was -3.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 14 which increased total open position to 15
On 19 Jan PFC was trading at 372.15. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan PFC was trading at 375.35. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan PFC was trading at 371.85. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan PFC was trading at 369.55. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PFC was trading at 371.80. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PFC was trading at 358.90. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PFC was trading at 365.45. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PFC was trading at 376.95. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PFC was trading at 376.25. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PFC was trading at 375.05. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PFC was trading at 375.95. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PFC was trading at 363.15. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PFC was trading at 355.40. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
| PFC 24FEB2026 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.27
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 419.20 | 4.3 | -1.5 | 36.41 | 813 | 23 | 410 |
| 5 Feb | 415.00 | 5.75 | -1.25 | 38.22 | 913 | 96 | 387 |
| 4 Feb | 414.60 | 7 | -7.25 | 40.49 | 1,575 | 59 | 290 |
| 3 Feb | 392.60 | 14.45 | -6.45 | 38.16 | 342 | 27 | 231 |
| 2 Feb | 385.65 | 20.5 | -1.9 | 44.99 | 85 | -27 | 203 |
| 1 Feb | 381.50 | 22.35 | 0.35 | 40.51 | 858 | 210 | 233 |
| 30 Jan | 379.35 | 22 | -12.2 | - | 0 | 0 | 23 |
| 29 Jan | 386.80 | 22 | -12.2 | - | 0 | 0 | 0 |
| 28 Jan | 383.05 | 22 | -12.2 | 41.91 | 1 | 0 | 23 |
| 27 Jan | 361.65 | 34.2 | -4.8 | 37.47 | 10 | 8 | 23 |
| 23 Jan | 358.65 | 39 | 7 | 39.09 | 12 | 1 | 4 |
| 22 Jan | 364.70 | 32 | 4 | 35.49 | 2 | 0 | 1 |
| 21 Jan | 357.65 | 28 | -22.15 | - | 0 | 0 | 1 |
| 20 Jan | 360.50 | 28 | -22.15 | - | 0 | 0 | 1 |
| 19 Jan | 372.15 | 28 | -22.15 | - | 0 | 0 | 1 |
| 16 Jan | 375.35 | 28 | -22.15 | - | 0 | 0 | 1 |
| 14 Jan | 371.85 | 28 | -22.15 | 34.98 | 1 | 0 | 0 |
| 13 Jan | 369.55 | 50.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 371.80 | 50.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 358.90 | 50.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 365.45 | 50.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 376.95 | 50.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 376.25 | 50.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 375.05 | 50.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 375.95 | 50.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 363.15 | 50.15 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 355.40 | 50.15 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 395 expiring on 24FEB2026
Delta for 395 PE is -0.21
Historical price for 395 PE is as follows
On 6 Feb PFC was trading at 419.20. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 36.41, the open interest changed by 23 which increased total open position to 410
On 5 Feb PFC was trading at 415.00. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 38.22, the open interest changed by 96 which increased total open position to 387
On 4 Feb PFC was trading at 414.60. The strike last trading price was 7, which was -7.25 lower than the previous day. The implied volatity was 40.49, the open interest changed by 59 which increased total open position to 290
On 3 Feb PFC was trading at 392.60. The strike last trading price was 14.45, which was -6.45 lower than the previous day. The implied volatity was 38.16, the open interest changed by 27 which increased total open position to 231
On 2 Feb PFC was trading at 385.65. The strike last trading price was 20.5, which was -1.9 lower than the previous day. The implied volatity was 44.99, the open interest changed by -27 which decreased total open position to 203
On 1 Feb PFC was trading at 381.50. The strike last trading price was 22.35, which was 0.35 higher than the previous day. The implied volatity was 40.51, the open interest changed by 210 which increased total open position to 233
On 30 Jan PFC was trading at 379.35. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 29 Jan PFC was trading at 386.80. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PFC was trading at 383.05. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 23
On 27 Jan PFC was trading at 361.65. The strike last trading price was 34.2, which was -4.8 lower than the previous day. The implied volatity was 37.47, the open interest changed by 8 which increased total open position to 23
On 23 Jan PFC was trading at 358.65. The strike last trading price was 39, which was 7 higher than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 4
On 22 Jan PFC was trading at 364.70. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 1
On 21 Jan PFC was trading at 357.65. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan PFC was trading at 360.50. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan PFC was trading at 372.15. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan PFC was trading at 375.35. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan PFC was trading at 371.85. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PFC was trading at 369.55. The strike last trading price was 50.15, 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 Jan PFC was trading at 371.80. The strike last trading price was 50.15, 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 9 Jan PFC was trading at 358.90. The strike last trading price was 50.15, 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 8 Jan PFC was trading at 365.45. The strike last trading price was 50.15, 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 Jan PFC was trading at 376.95. The strike last trading price was 50.15, 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 Jan PFC was trading at 376.25. The strike last trading price was 50.15, 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 Jan PFC was trading at 375.05. The strike last trading price was 50.15, 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 Jan PFC was trading at 375.95. The strike last trading price was 50.15, 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 Jan PFC was trading at 363.15. The strike last trading price was 50.15, 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 Dec PFC was trading at 355.40. The strike last trading price was 50.15, 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
