Historical option data for PFC
03 Jun 2026 04:10 PM IST
| PFC 30-Jun-2026 (27d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0
Theta: -0.24
Gamma: 0.01134
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 416.60 | 6.7 | 1.1 (19.64%) | 27.98 | 296 | 15 | 432 | |||||||||
| 2 Jun | 413.05 | 5.45 | -2 (-26.85%) | 28.28 | 341 | 56 | 420 | |||||||||
| 1 Jun | 421.10 | 7.4 | -3.3 (-30.84%) | 26.18 | 618 | 6 | 364 | |||||||||
| 29 May | 428.60 | 11.95 | -1.85 (-13.41%) | 25.1 | 1,108 | 63 | 358 | |||||||||
| 27 May | 433.50 | 13.75 | -0.75 (-5.17%) | 25.14 | 463 | 103 | 294 | |||||||||
| 26 May | 433.70 | 14.75 | -3.15 (-17.60%) | 26.24 | 321 | 79 | 189 | |||||||||
| 25 May | 438.90 | 18.5 | 3.75 (25.42%) | 26.77 | 276 | 48 | 109 | |||||||||
| 22 May | 430.55 | 14.85 | 0.85 (6.07%) | 28.05 | 154 | 53 | 61 | |||||||||
| 21 May | 431.00 | 14.1 | -0.9 (-6.00%) | 26.16 | 11 | 8 | 9 | |||||||||
| 20 May | 429.35 | 14.85 | -0.15 (-1.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 431.60 | 14.85 | -0.15 (-1.00%) | 27.28 | 0 | 0 | 1 | |||||||||
| 18 May | 429.80 | 14.85 | -48.15 (-76.43%) | 27.28 | 2 | 1 | 1 | |||||||||
| 15 May | 445.75 | 0 | -62.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 451.45 | 0 | -62.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 446.00 | 0 | -62.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 440.70 | 0 | -62.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 448.50 | 0 | -62.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 457.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 463.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 456.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 448.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 448.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 435 expiring on 30JUN2026
Delta for 435 CE is 0.33
Historical price for 435 CE is as follows
On 3 Jun PFC was trading at 416.60. The strike last trading price was 6.7, which was 1.1 higher than the previous day. The implied volatity was 27.98, the open interest changed by 15 which increased total open position to 432
On 2 Jun PFC was trading at 413.05. The strike last trading price was 5.45, which was -2 lower than the previous day. The implied volatity was 28.28, the open interest changed by 56 which increased total open position to 420
On 1 Jun PFC was trading at 421.10. The strike last trading price was 7.4, which was -3.3 lower than the previous day. The implied volatity was 26.18, the open interest changed by 6 which increased total open position to 364
On 29 May PFC was trading at 428.60. The strike last trading price was 11.95, which was -1.85 lower than the previous day. The implied volatity was 25.1, the open interest changed by 63 which increased total open position to 358
On 27 May PFC was trading at 433.50. The strike last trading price was 13.75, which was -0.75 lower than the previous day. The implied volatity was 25.14, the open interest changed by 103 which increased total open position to 294
On 26 May PFC was trading at 433.70. The strike last trading price was 14.75, which was -3.15 lower than the previous day. The implied volatity was 26.24, the open interest changed by 79 which increased total open position to 189
On 25 May PFC was trading at 438.90. The strike last trading price was 18.5, which was 3.75 higher than the previous day. The implied volatity was 26.77, the open interest changed by 48 which increased total open position to 109
On 22 May PFC was trading at 430.55. The strike last trading price was 14.85, which was 0.85 higher than the previous day. The implied volatity was 28.05, the open interest changed by 53 which increased total open position to 61
On 21 May PFC was trading at 431.00. The strike last trading price was 14.1, which was -0.9 lower than the previous day. The implied volatity was 26.16, the open interest changed by 8 which increased total open position to 9
On 20 May PFC was trading at 429.35. The strike last trading price was 14.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May PFC was trading at 431.60. The strike last trading price was 14.85, which was -0.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 1
On 18 May PFC was trading at 429.80. The strike last trading price was 14.85, which was -48.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 1
On 15 May PFC was trading at 445.75. The strike last trading price was 0, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PFC was trading at 451.45. The strike last trading price was 0, which was -62.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PFC was trading at 446.00. The strike last trading price was 0, which was -62.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PFC was trading at 440.70. The strike last trading price was 0, which was -62.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PFC was trading at 448.50. The strike last trading price was 0, which was -62.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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 457.55. 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
On 4 May PFC was trading at 448.25. 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 30 Apr PFC was trading at 448.40. 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 30-Jun-2026 (27d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0
Theta: -0.15
Gamma: 0.01203
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 416.60 | 21.1 | -3.45 (-14.05%) | 26.06 | 93 | -8 | 534 |
| 2 Jun | 413.05 | 24.1 | 3.1 (14.76%) | 24.1 | 73 | -5 | 542 |
| 1 Jun | 421.10 | 21.25 | 4.95 (30.37%) | 29.03 | 242 | -30 | 548 |
| 29 May | 428.60 | 14.55 | 0.9 (6.59%) | 26.89 | 912 | 308 | 577 |
| 27 May | 433.50 | 13.5 | -0.95 (-6.57%) | 26.53 | 179 | 58 | 270 |
| 26 May | 433.70 | 14.1 | 0.45 (3.30%) | 27.38 | 320 | 100 | 212 |
| 25 May | 438.90 | 12.7 | -4.25 (-25.07%) | 29.13 | 163 | 38 | 113 |
| 22 May | 430.55 | 17 | -0.35 (-2.02%) | 28.58 | 118 | 72 | 74 |
| 21 May | 431.00 | 17.35 | 5.25 (43.39%) | 28.77 | 4 | 2 | 2 |
| 20 May | 429.35 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 431.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 429.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 445.75 | 0 | -12.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 451.45 | 0 | -12.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 446.00 | 0 | -12.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 440.70 | 0 | -12.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 448.50 | 0 | -12.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 457.55 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 463.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 456.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 448.25 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 448.40 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 435 expiring on 30JUN2026
Delta for 435 PE is -0.68
Historical price for 435 PE is as follows
On 3 Jun PFC was trading at 416.60. The strike last trading price was 21.1, which was -3.45 lower than the previous day. The implied volatity was 26.06, the open interest changed by -8 which decreased total open position to 534
On 2 Jun PFC was trading at 413.05. The strike last trading price was 24.1, which was 3.1 higher than the previous day. The implied volatity was 24.1, the open interest changed by -5 which decreased total open position to 542
On 1 Jun PFC was trading at 421.10. The strike last trading price was 21.25, which was 4.95 higher than the previous day. The implied volatity was 29.03, the open interest changed by -30 which decreased total open position to 548
On 29 May PFC was trading at 428.60. The strike last trading price was 14.55, which was 0.9 higher than the previous day. The implied volatity was 26.89, the open interest changed by 308 which increased total open position to 577
On 27 May PFC was trading at 433.50. The strike last trading price was 13.5, which was -0.95 lower than the previous day. The implied volatity was 26.53, the open interest changed by 58 which increased total open position to 270
On 26 May PFC was trading at 433.70. The strike last trading price was 14.1, which was 0.45 higher than the previous day. The implied volatity was 27.38, the open interest changed by 100 which increased total open position to 212
On 25 May PFC was trading at 438.90. The strike last trading price was 12.7, which was -4.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 38 which increased total open position to 113
On 22 May PFC was trading at 430.55. The strike last trading price was 17, which was -0.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 72 which increased total open position to 74
On 21 May PFC was trading at 431.00. The strike last trading price was 17.35, which was 5.25 higher than the previous day. The implied volatity was 28.77, the open interest changed by 2 which increased total open position to 2
On 20 May PFC was trading at 429.35. 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 19 May PFC was trading at 431.60. 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 18 May PFC was trading at 429.80. 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 -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PFC was trading at 451.45. The strike last trading price was 0, which was -12.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PFC was trading at 446.00. The strike last trading price was 0, which was -12.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PFC was trading at 440.70. The strike last trading price was 0, which was -12.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PFC was trading at 448.50. The strike last trading price was 0, which was -12.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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 457.55. 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
On 4 May PFC was trading at 448.25. 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 30 Apr PFC was trading at 448.40. 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
