Historical option data for PFC
29 Jun 2026 10:50 AM IST
| PFC 28-Jul-2026 (27d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0
Theta: -0.28
Gamma: 0.01069
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 425.00 | 13.6 | -3.6 (-20.93%) | 30.84 | 880 | 434 | 814 | |||||||||
| 25 Jun | 432.65 | 17.4 | -2.9 (-14.29%) | 28.41 | 199 | 40 | 380 | |||||||||
| 24 Jun | 437.10 | 20.6 | 4.45 (27.55%) | 28.82 | 339 | 27 | 340 | |||||||||
| 23 Jun | 430.90 | 16.55 | -6.35 (-27.73%) | 26.98 | 135 | 54 | 313 | |||||||||
| 22 Jun | 440.95 | 22.5 | 6.55 (41.07%) | 27.24 | 130 | -19 | 259 | |||||||||
| 19 Jun | 431.00 | 15.55 | 0.55 (3.67%) | 25.33 | 165 | 36 | 277 | |||||||||
| 18 Jun | 429.30 | 14.85 | -1.75 (-10.54%) | 23.62 | 195 | 37 | 242 | |||||||||
| 17 Jun | 431.75 | 16.9 | 2.7 (19.01%) | 24.6 | 138 | 58 | 204 | |||||||||
| 16 Jun | 427.50 | 14.35 | 0.95 (7.09%) | 24.52 | 66 | 21 | 146 | |||||||||
| 15 Jun | 424.50 | 13.3 | 0.55 (4.31%) | 25.26 | 203 | 48 | 124 | |||||||||
| 12 Jun | 421.05 | 12.8 | 2.8 (28.00%) | 25.7 | 25 | 5 | 76 | |||||||||
| 11 Jun | 413.55 | 10.2 | -6.8 (-40.00%) | 26.7 | 84 | 23 | 71 | |||||||||
| 10 Jun | 431.30 | 17.45 | -3.55 (-16.90%) | 25.07 | 10 | -3 | 46 | |||||||||
| 9 Jun | 435.60 | 21 | 3.9 (22.81%) | 25.72 | 18 | 3 | 49 | |||||||||
| 8 Jun | 428.40 | 17 | -6 (-26.09%) | 25.94 | 22 | -1 | 46 | |||||||||
| 5 Jun | 431.75 | 23 | 6.9 (42.86%) | 25.63 | 16 | 7 | 46 | |||||||||
| 4 Jun | 424.45 | 16.1 | 2.8 (21.05%) | 25.39 | 24 | 12 | 37 | |||||||||
| 3 Jun | 416.60 | 13.3 | 1.75 (15.15%) | 26.28 | 15 | 4 | 25 | |||||||||
| 2 Jun | 413.05 | 11.5 | -3.35 (-22.56%) | 26.39 | 22 | 13 | 22 | |||||||||
| 1 Jun | 421.10 | 14.85 | -6.15 (-29.29%) | 25.48 | 10 | 6 | 8 | |||||||||
| 29 May | 428.60 | 21 | -52 (-71.23%) | 26.56 | 3 | 2 | 2 | |||||||||
| 15 May | 445.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 451.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 464.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 463.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 456.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 430 expiring on 28JUL2026
Delta for 430 CE is 0.49
Historical price for 430 CE is as follows
On 29 Jun PFC was trading at 425.00. The strike last trading price was 13.6, which was -3.6 lower than the previous day. The implied volatity was 30.84, the open interest changed by 434 which increased total open position to 814
On 25 Jun PFC was trading at 432.65. The strike last trading price was 17.4, which was -2.9 lower than the previous day. The implied volatity was 28.41, the open interest changed by 40 which increased total open position to 380
On 24 Jun PFC was trading at 437.10. The strike last trading price was 20.6, which was 4.45 higher than the previous day. The implied volatity was 28.82, the open interest changed by 27 which increased total open position to 340
On 23 Jun PFC was trading at 430.90. The strike last trading price was 16.55, which was -6.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 54 which increased total open position to 313
On 22 Jun PFC was trading at 440.95. The strike last trading price was 22.5, which was 6.55 higher than the previous day. The implied volatity was 27.24, the open interest changed by -19 which decreased total open position to 259
On 19 Jun PFC was trading at 431.00. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was 25.33, the open interest changed by 36 which increased total open position to 277
On 18 Jun PFC was trading at 429.30. The strike last trading price was 14.85, which was -1.75 lower than the previous day. The implied volatity was 23.62, the open interest changed by 37 which increased total open position to 242
On 17 Jun PFC was trading at 431.75. The strike last trading price was 16.9, which was 2.7 higher than the previous day. The implied volatity was 24.6, the open interest changed by 58 which increased total open position to 204
On 16 Jun PFC was trading at 427.50. The strike last trading price was 14.35, which was 0.95 higher than the previous day. The implied volatity was 24.52, the open interest changed by 21 which increased total open position to 146
On 15 Jun PFC was trading at 424.50. The strike last trading price was 13.3, which was 0.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by 48 which increased total open position to 124
On 12 Jun PFC was trading at 421.05. The strike last trading price was 12.8, which was 2.8 higher than the previous day. The implied volatity was 25.7, the open interest changed by 5 which increased total open position to 76
On 11 Jun PFC was trading at 413.55. The strike last trading price was 10.2, which was -6.8 lower than the previous day. The implied volatity was 26.7, the open interest changed by 23 which increased total open position to 71
On 10 Jun PFC was trading at 431.30. The strike last trading price was 17.45, which was -3.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by -3 which decreased total open position to 46
On 9 Jun PFC was trading at 435.60. The strike last trading price was 21, which was 3.9 higher than the previous day. The implied volatity was 25.72, the open interest changed by 3 which increased total open position to 49
On 8 Jun PFC was trading at 428.40. The strike last trading price was 17, which was -6 lower than the previous day. The implied volatity was 25.94, the open interest changed by -1 which decreased total open position to 46
On 5 Jun PFC was trading at 431.75. The strike last trading price was 23, which was 6.9 higher than the previous day. The implied volatity was 25.63, the open interest changed by 7 which increased total open position to 46
On 4 Jun PFC was trading at 424.45. The strike last trading price was 16.1, which was 2.8 higher than the previous day. The implied volatity was 25.39, the open interest changed by 12 which increased total open position to 37
On 3 Jun PFC was trading at 416.60. The strike last trading price was 13.3, which was 1.75 higher than the previous day. The implied volatity was 26.28, the open interest changed by 4 which increased total open position to 25
On 2 Jun PFC was trading at 413.05. The strike last trading price was 11.5, which was -3.35 lower than the previous day. The implied volatity was 26.39, the open interest changed by 13 which increased total open position to 22
On 1 Jun PFC was trading at 421.10. The strike last trading price was 14.85, which was -6.15 lower than the previous day. The implied volatity was 25.48, the open interest changed by 6 which increased total open position to 8
On 29 May PFC was trading at 428.60. The strike last trading price was 21, which was -52 lower than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 2
On 15 May PFC was trading at 445.75. 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 11 May PFC was trading at 451.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 8 May PFC was trading at 461.35. 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 May PFC was trading at 464.45. 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 May PFC was trading at 463.90. 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 5 May PFC was trading at 456.90. 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 28-Jul-2026 (27d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.19
Gamma: 0.01188
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 425.00 | 15 | 3 (25.00%) | 27.74 | 595 | 211 | 667 |
| 25 Jun | 432.65 | 12.1 | 2.1 (21.00%) | 28.35 | 255 | 67 | 455 |
| 24 Jun | 437.10 | 9.85 | -4.15 (-29.64%) | 26.42 | 243 | 90 | 389 |
| 23 Jun | 430.90 | 13.5 | 3.5 (35.00%) | 28.74 | 296 | 72 | 301 |
| 22 Jun | 440.95 | 10.2 | -3.8 (-27.14%) | 29.2 | 239 | -27 | 230 |
| 19 Jun | 431.00 | 13.8 | -1.2 (-8.00%) | 27.27 | 38 | 12 | 257 |
| 18 Jun | 429.30 | 14.6 | 1.1 (8.15%) | 27.88 | 169 | 112 | 245 |
| 17 Jun | 431.75 | 12.95 | -2.05 (-13.67%) | 26.65 | 120 | 91 | 132 |
| 16 Jun | 427.50 | 15.3 | -1.6 (-9.47%) | 26.72 | 24 | 6 | 41 |
| 15 Jun | 424.50 | 16.9 | -2.1 (-11.05%) | 26.2 | 22 | 6 | 35 |
| 12 Jun | 421.05 | 19.3 | -4.2 (-17.87%) | 26.94 | 13 | 3 | 28 |
| 11 Jun | 413.55 | 23.5 | 8.9 (60.96%) | 30.64 | 17 | 6 | 24 |
| 10 Jun | 431.30 | 15 | 2 (15.38%) | 27.67 | 7 | 2 | 17 |
| 9 Jun | 435.60 | 12.55 | -3.45 (-21.56%) | 26.22 | 15 | 10 | 14 |
| 8 Jun | 428.40 | 17.2 | 4.2 (32.31%) | 27.52 | 5 | 0 | 3 |
| 5 Jun | 431.75 | 13 | -4 (-23.53%) | 26.68 | 2 | 1 | 2 |
| 4 Jun | 424.45 | 17.4 | 17.4 | - | 1 | 0 | 1 |
| 3 Jun | 416.60 | 17 | 17 | - | 1 | 0 | 1 |
| 2 Jun | 413.05 | 17 | 17 (14.85%) | 21.55 | 1 | 0 | 1 |
| 1 Jun | 421.10 | 17.4 | 2.25 (14.85%) | 21.55 | 1 | 1 | 1 |
| 29 May | 428.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 445.75 | 0 | -15.15 (-100.00%) | - | 0 | 0 | 0 |
| 11 May | 451.30 | 0 | 0 | - | 0 | 10 | 10 |
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 464.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 463.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 456.90 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 430 expiring on 28JUL2026
Delta for 430 PE is -0.52
Historical price for 430 PE is as follows
On 29 Jun PFC was trading at 425.00. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 27.74, the open interest changed by 211 which increased total open position to 667
On 25 Jun PFC was trading at 432.65. The strike last trading price was 12.1, which was 2.1 higher than the previous day. The implied volatity was 28.35, the open interest changed by 67 which increased total open position to 455
On 24 Jun PFC was trading at 437.10. The strike last trading price was 9.85, which was -4.15 lower than the previous day. The implied volatity was 26.42, the open interest changed by 90 which increased total open position to 389
On 23 Jun PFC was trading at 430.90. The strike last trading price was 13.5, which was 3.5 higher than the previous day. The implied volatity was 28.74, the open interest changed by 72 which increased total open position to 301
On 22 Jun PFC was trading at 440.95. The strike last trading price was 10.2, which was -3.8 lower than the previous day. The implied volatity was 29.2, the open interest changed by -27 which decreased total open position to 230
On 19 Jun PFC was trading at 431.00. The strike last trading price was 13.8, which was -1.2 lower than the previous day. The implied volatity was 27.27, the open interest changed by 12 which increased total open position to 257
On 18 Jun PFC was trading at 429.30. The strike last trading price was 14.6, which was 1.1 higher than the previous day. The implied volatity was 27.88, the open interest changed by 112 which increased total open position to 245
On 17 Jun PFC was trading at 431.75. The strike last trading price was 12.95, which was -2.05 lower than the previous day. The implied volatity was 26.65, the open interest changed by 91 which increased total open position to 132
On 16 Jun PFC was trading at 427.50. The strike last trading price was 15.3, which was -1.6 lower than the previous day. The implied volatity was 26.72, the open interest changed by 6 which increased total open position to 41
On 15 Jun PFC was trading at 424.50. The strike last trading price was 16.9, which was -2.1 lower than the previous day. The implied volatity was 26.2, the open interest changed by 6 which increased total open position to 35
On 12 Jun PFC was trading at 421.05. The strike last trading price was 19.3, which was -4.2 lower than the previous day. The implied volatity was 26.94, the open interest changed by 3 which increased total open position to 28
On 11 Jun PFC was trading at 413.55. The strike last trading price was 23.5, which was 8.9 higher than the previous day. The implied volatity was 30.64, the open interest changed by 6 which increased total open position to 24
On 10 Jun PFC was trading at 431.30. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 17
On 9 Jun PFC was trading at 435.60. The strike last trading price was 12.55, which was -3.45 lower than the previous day. The implied volatity was 26.22, the open interest changed by 10 which increased total open position to 14
On 8 Jun PFC was trading at 428.40. The strike last trading price was 17.2, which was 4.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 3
On 5 Jun PFC was trading at 431.75. The strike last trading price was 13, which was -4 lower than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 2
On 4 Jun PFC was trading at 424.45. The strike last trading price was 17.4, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun PFC was trading at 416.60. The strike last trading price was 17, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun PFC was trading at 413.05. The strike last trading price was 17, which was 17 higher than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 1
On 1 Jun PFC was trading at 421.10. The strike last trading price was 17.4, which was 2.25 higher than the previous day. The implied volatity was 21.55, the open interest changed by 1 which increased total open position to 1
On 29 May PFC was trading at 428.60. 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 15 May PFC was trading at 445.75. The strike last trading price was 0, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May PFC was trading at 451.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 8 May PFC was trading at 461.35. 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 May PFC was trading at 464.45. 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 May PFC was trading at 463.90. 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 5 May PFC was trading at 456.90. 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
