PFC

Power Fin Corp Ltd.

344.2 +1.65 (0.48%)

L: 339.8 H: 345

Back to Option Chain

Historical option data for PFC
12 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 405 CE
Delta: 0.02 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	0.2 ₹ 260	-0.05 -65.00	34.50	29 37,700	-9 -11,700	201 2,61,300
11 Dec	342.55	0.25 ₹ 325	-0.05 -65.00	35.36	10 13,000	0 0	216 2,80,800
10 Dec	343.85	0.3 ₹ 390	0 0.00	35.49	4 5,200	1 1,300	216 2,80,800
9 Dec	342.50	0.3 ₹ 390	0 0.00	34.58	40 52,000	-16 -20,800	215 2,79,500
8 Dec	342.45	0.3 ₹ 390	-0.1 -130.00	34.10	78 1,01,400	34 44,200	242 3,14,600
5 Dec	352.65	0.4 ₹ 520	-0.05 -65.00	27.75	29 37,700	0 0	211 2,74,300
4 Dec	352.05	0.4 ₹ 520	-0.05 -65.00	27.78	13 16,900	-4 -5,200	210 2,73,000
3 Dec	351.95	0.45 ₹ 585	-0.2 -260.00	27.78	125 1,62,500	-23 -29,900	214 2,78,200
2 Dec	360.30	0.65 ₹ 845	0.05 65.00	24.89	28 36,400	3 3,900	237 3,08,100
1 Dec	360.95	0.6 ₹ 780	-0.15 -195.00	24.05	24 31,200	3 3,900	233 3,02,900
28 Nov	362.70	0.75 ₹ 975	-0.2 -260.00	22.77	56 72,800	-17 -22,100	229 2,97,700
27 Nov	365.15	0.9 ₹ 1,170	0 0.00	22.10	103 1,33,900	22 28,600	246 3,19,800
26 Nov	362.40	0.85 ₹ 1,105	0.05 65.00	22.93	62 80,600	15 19,500	225 2,92,500
25 Nov	361.40	0.8 ₹ 1,040	-0.25 -325.00	22.66	61 79,300	18 23,400	209 2,71,700
24 Nov	362.65	1.05 ₹ 1,365	-0.5 -650.00	22.77	72 93,600	14 18,200	192 2,49,600
21 Nov	369.70	1.55 ₹ 2,015	-0.85 -1105.00	20.91	98 1,27,400	18 23,400	183 2,37,900
20 Nov	372.75	2.4 ₹ 3,120	-0.25 -325.00	21.64	71 92,300	43 55,900	164 2,13,200
19 Nov	373.65	2.6 ₹ 3,380	-0.6 -780.00	21.63	108 1,40,400	43 55,900	115 1,49,500
18 Nov	374.60	3.25 ₹ 4,225	-0.65 -845.00	22.33	64 83,200	33 42,900	71 92,300
17 Nov	376.40	3.95 ₹ 5,135	0.4 520.00	22.61	29 37,700	14 18,200	38 49,400
14 Nov	374.60	3.55 ₹ 4,615	-0.65 -845.00	22.09	26 33,800	-10 -13,000	24 31,200

13 Nov	372.90	4.2 ₹ 5,460	-0.8 -1040.00	24.36	9 11,700	2 2,600	34 44,200
12 Nov	375.30	5 ₹ 6,500	0.35 455.00	25.16	14 18,200	-6 -7,800	31 40,300
11 Nov	375.00	4.65 ₹ 6,045	-1.45 -1885.00	23.99	29 37,700	17 22,100	37 48,100
10 Nov	377.30	6.1 ₹ 7,930	-0.05 -65.00	25.39	19 24,700	2 2,600	20 26,000
7 Nov	380.25	6 ₹ 7,800	-2.75 -3575.00	25.17	6 7,800	2 2,600	17 22,100
6 Nov	386.10	8.75 ₹ 11,375	-7.3 -9490.00	22.81	10 13,000	6 7,800	13 16,900
4 Nov	396.20	16.05 ₹ 20,865	-0.65 -845.00	-	0 0	0 0	0 0
3 Nov	403.40	16.05 ₹ 20,865	-0.65 -845.00	-	0 0	-1 -1,300	0 0
31 Oct	403.25	16.05 ₹ 20,865	-0.65 -845.00	-	2 2,600	-1 -1,300	7 9,100
30 Oct	405.05	16.7 ₹ 21,710	-5.15 -6695.00	20.42	6 7,800	5 6,500	7 9,100
29 Oct	408.80	21.85 ₹ 28,405	-3.75 -4875.00	22.40	2 2,600	1 1,300	1 1,300

For Power Fin Corp Ltd. - strike price 405 expiring on 30DEC2025

Delta for 405 CE is 0.02

Historical price for 405 CE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.50, the open interest changed by -9 which decreased total open position to 201

On 11 Dec PFC was trading at 342.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 216

On 10 Dec PFC was trading at 343.85. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 35.49, the open interest changed by 1 which increased total open position to 216

On 9 Dec PFC was trading at 342.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 34.58, the open interest changed by -16 which decreased total open position to 215

On 8 Dec PFC was trading at 342.45. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.10, the open interest changed by 34 which increased total open position to 242

On 5 Dec PFC was trading at 352.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 211

On 4 Dec PFC was trading at 352.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by -4 which decreased total open position to 210

On 3 Dec PFC was trading at 351.95. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 27.78, the open interest changed by -23 which decreased total open position to 214

On 2 Dec PFC was trading at 360.30. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 24.89, the open interest changed by 3 which increased total open position to 237

On 1 Dec PFC was trading at 360.95. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 24.05, the open interest changed by 3 which increased total open position to 233

On 28 Nov PFC was trading at 362.70. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 22.77, the open interest changed by -17 which decreased total open position to 229

On 27 Nov PFC was trading at 365.15. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 22.10, the open interest changed by 22 which increased total open position to 246

On 26 Nov PFC was trading at 362.40. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 22.93, the open interest changed by 15 which increased total open position to 225

On 25 Nov PFC was trading at 361.40. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 22.66, the open interest changed by 18 which increased total open position to 209

On 24 Nov PFC was trading at 362.65. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 22.77, the open interest changed by 14 which increased total open position to 192

On 21 Nov PFC was trading at 369.70. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 20.91, the open interest changed by 18 which increased total open position to 183

On 20 Nov PFC was trading at 372.75. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by 43 which increased total open position to 164

On 19 Nov PFC was trading at 373.65. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 21.63, the open interest changed by 43 which increased total open position to 115

On 18 Nov PFC was trading at 374.60. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 22.33, the open interest changed by 33 which increased total open position to 71

On 17 Nov PFC was trading at 376.40. The strike last trading price was 3.95, which was 0.4 higher than the previous day. The implied volatity was 22.61, the open interest changed by 14 which increased total open position to 38

On 14 Nov PFC was trading at 374.60. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was 22.09, the open interest changed by -10 which decreased total open position to 24

On 13 Nov PFC was trading at 372.90. The strike last trading price was 4.2, which was -0.8 lower than the previous day. The implied volatity was 24.36, the open interest changed by 2 which increased total open position to 34

On 12 Nov PFC was trading at 375.30. The strike last trading price was 5, which was 0.35 higher than the previous day. The implied volatity was 25.16, the open interest changed by -6 which decreased total open position to 31

On 11 Nov PFC was trading at 375.00. The strike last trading price was 4.65, which was -1.45 lower than the previous day. The implied volatity was 23.99, the open interest changed by 17 which increased total open position to 37

On 10 Nov PFC was trading at 377.30. The strike last trading price was 6.1, which was -0.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 2 which increased total open position to 20

On 7 Nov PFC was trading at 380.25. The strike last trading price was 6, which was -2.75 lower than the previous day. The implied volatity was 25.17, the open interest changed by 2 which increased total open position to 17

On 6 Nov PFC was trading at 386.10. The strike last trading price was 8.75, which was -7.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 6 which increased total open position to 13

On 4 Nov PFC was trading at 396.20. The strike last trading price was 16.05, which was -0.65 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 16.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct PFC was trading at 403.25. The strike last trading price was 16.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 30 Oct PFC was trading at 405.05. The strike last trading price was 16.7, which was -5.15 lower than the previous day. The implied volatity was 20.42, the open interest changed by 5 which increased total open position to 7

On 29 Oct PFC was trading at 408.80. The strike last trading price was 21.85, which was -3.75 lower than the previous day. The implied volatity was 22.40, the open interest changed by 1 which increased total open position to 1

PFC 30DEC2025 405 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.20	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	67 87,100
11 Dec	342.55	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	67 87,100
10 Dec	343.85	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	67 87,100
9 Dec	342.50	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
8 Dec	342.45	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	67 87,100
5 Dec	352.65	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
4 Dec	352.05	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
3 Dec	351.95	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
2 Dec	360.30	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
1 Dec	360.95	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
28 Nov	362.70	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
27 Nov	365.15	43.7 ₹ 56,810	1.4 1820.00	-	0 0	0 0	0 0
26 Nov	362.40	43.7 ₹ 56,810	1.4 1820.00	-	0 0	3 3,900	0 0
25 Nov	361.40	43.7 ₹ 56,810	1.4 1820.00	35.66	3 3,900	2 2,600	66 85,800
24 Nov	362.65	42.3 ₹ 54,990	4.4 5720.00	36.34	11 14,300	10 13,000	63 81,900
21 Nov	369.70	37.95 ₹ 49,335	5.95 7735.00	36.88	24 31,200	21 27,300	53 68,900
20 Nov	372.75	32 ₹ 41,600	0 0.00	28.57	4 5,200	3 3,900	31 40,300
19 Nov	373.65	32 ₹ 41,600	3 3900.00	-	0 0	8 10,400	0 0
18 Nov	374.60	32 ₹ 41,600	3 3900.00	31.85	13 16,900	3 3,900	23 29,900
17 Nov	376.40	29 ₹ 37,700	-2.75 -3575.00	28.25	20 26,000	0 0	0 0
14 Nov	374.60	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
13 Nov	372.90	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
12 Nov	375.30	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
11 Nov	375.00	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
10 Nov	377.30	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
7 Nov	380.25	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
6 Nov	386.10	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
4 Nov	396.20	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
3 Nov	403.40	31.75 ₹ 41,275	0 0.00	1.03	0 0	0 0	0 0
31 Oct	403.25	31.75 ₹ 41,275	0 0.00	-	0 0	0 0	0 0
30 Oct	405.05	31.75 ₹ 41,275	0 0.00	1.18	0 0	0 0	0 0
29 Oct	408.80	31.75 ₹ 41,275	0 0.00	2.27	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 405 expiring on 30DEC2025

Delta for 405 PE is -

Historical price for 405 PE is as follows

On 12 Dec PFC was trading at 344.20. The strike last trading price was 43.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec PFC was trading at 342.55. The strike last trading price was 43.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec PFC was trading at 343.85. The strike last trading price was 43.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec PFC was trading at 342.50. The strike last trading price was 43.7, which was 1.4 higher than the previous day. The implied volatity was -, 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 43.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 5 Dec PFC was trading at 352.65. The strike last trading price was 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher 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 43.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov PFC was trading at 361.40. The strike last trading price was 43.7, which was 1.4 higher than the previous day. The implied volatity was 35.66, the open interest changed by 2 which increased total open position to 66

On 24 Nov PFC was trading at 362.65. The strike last trading price was 42.3, which was 4.4 higher than the previous day. The implied volatity was 36.34, the open interest changed by 10 which increased total open position to 63

On 21 Nov PFC was trading at 369.70. The strike last trading price was 37.95, which was 5.95 higher than the previous day. The implied volatity was 36.88, the open interest changed by 21 which increased total open position to 53

On 20 Nov PFC was trading at 372.75. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 28.57, the open interest changed by 3 which increased total open position to 31

On 19 Nov PFC was trading at 373.65. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 18 Nov PFC was trading at 374.60. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was 31.85, the open interest changed by 3 which increased total open position to 23

On 17 Nov PFC was trading at 376.40. The strike last trading price was 29, which was -2.75 lower than the previous day. The implied volatity was 28.25, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, which was 0 lower than the previous day. The implied volatity was 1.03, 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 31.75, 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 31.75, which was 0 lower than the previous day. The implied volatity was 1.18, 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 31.75, which was 0 lower than the previous day. The implied volatity was 2.27, 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