Historical option data for PFC
23 Jun 2026 01:25 PM IST
| PFC 28-Jul-2026 (35d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.23
Gamma: 0.01125
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 433.00 | 12.7 | -4.55 (-26.38%) | 26.16 | 440 | 205 | 595 | |||||||||
| 22 Jun | 440.95 | 17.2 | 6 (53.57%) | 28.03 | 844 | 284 | 390 | |||||||||
| 19 Jun | 431.00 | 11.1 | 0.35 (3.26%) | 25.15 | 71 | 10 | 104 | |||||||||
| 18 Jun | 429.30 | 10.8 | -1.85 (-14.62%) | 24.68 | 131 | 31 | 93 | |||||||||
| 17 Jun | 431.75 | 12.7 | 2.5 (24.51%) | 26.08 | 73 | 1 | 56 | |||||||||
| 16 Jun | 427.50 | 10.2 | 0.8 (8.51%) | 24.76 | 36 | 6 | 57 | |||||||||
| 15 Jun | 424.50 | 9.4 | 0.05 (0.53%) | 24.78 | 46 | 8 | 51 | |||||||||
| 12 Jun | 421.05 | 9.1 | 1.1 (13.75%) | 25.94 | 55 | -9 | 44 | |||||||||
| 11 Jun | 413.55 | 7.65 | -8.35 (-52.19%) | 27.52 | 64 | 38 | 51 | |||||||||
| 10 Jun | 431.30 | 15.5 | -1.1 (-6.63%) | 25.11 | 9 | 6 | 13 | |||||||||
| 9 Jun | 435.60 | 16.6 | 2.5 (17.73%) | 26.38 | 1 | 0 | 7 | |||||||||
| 8 Jun | 428.40 | 14.1 | -1.5 (-9.62%) | 26.08 | 3 | 0 | 6 | |||||||||
| 5 Jun | 431.75 | 15.6 | 6.35 (68.65%) | 25.7 | 5 | 4 | 6 | |||||||||
| 4 Jun | 424.45 | 9.25 | 0 (0.00%) | 25.87 | 3 | 0 | 2 | |||||||||
| 3 Jun | 416.60 | 9.25 | -1.25 (-11.90%) | 25.87 | 3 | 0 | 1 | |||||||||
| 2 Jun | 413.05 | 10.5 | 0 (0.00%) | 25.33 | 1 | 0 | 1 | |||||||||
| 1 Jun | 421.10 | 10.5 | -55.55 (-84.10%) | 25.33 | 1 | 0 | 0 | |||||||||
| 11 May | 451.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 440 expiring on 28JUL2026
Delta for 440 CE is 0.48
Historical price for 440 CE is as follows
On 23 Jun PFC was trading at 433.00. The strike last trading price was 12.7, which was -4.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by 205 which increased total open position to 595
On 22 Jun PFC was trading at 440.95. The strike last trading price was 17.2, which was 6 higher than the previous day. The implied volatity was 28.03, the open interest changed by 284 which increased total open position to 390
On 19 Jun PFC was trading at 431.00. The strike last trading price was 11.1, which was 0.35 higher than the previous day. The implied volatity was 25.15, the open interest changed by 10 which increased total open position to 104
On 18 Jun PFC was trading at 429.30. The strike last trading price was 10.8, which was -1.85 lower than the previous day. The implied volatity was 24.68, the open interest changed by 31 which increased total open position to 93
On 17 Jun PFC was trading at 431.75. The strike last trading price was 12.7, which was 2.5 higher than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 56
On 16 Jun PFC was trading at 427.50. The strike last trading price was 10.2, which was 0.8 higher than the previous day. The implied volatity was 24.76, the open interest changed by 6 which increased total open position to 57
On 15 Jun PFC was trading at 424.50. The strike last trading price was 9.4, which was 0.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 8 which increased total open position to 51
On 12 Jun PFC was trading at 421.05. The strike last trading price was 9.1, which was 1.1 higher than the previous day. The implied volatity was 25.94, the open interest changed by -9 which decreased total open position to 44
On 11 Jun PFC was trading at 413.55. The strike last trading price was 7.65, which was -8.35 lower than the previous day. The implied volatity was 27.52, the open interest changed by 38 which increased total open position to 51
On 10 Jun PFC was trading at 431.30. The strike last trading price was 15.5, which was -1.1 lower than the previous day. The implied volatity was 25.11, the open interest changed by 6 which increased total open position to 13
On 9 Jun PFC was trading at 435.60. The strike last trading price was 16.6, which was 2.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 7
On 8 Jun PFC was trading at 428.40. The strike last trading price was 14.1, which was -1.5 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 6
On 5 Jun PFC was trading at 431.75. The strike last trading price was 15.6, which was 6.35 higher than the previous day. The implied volatity was 25.7, the open interest changed by 4 which increased total open position to 6
On 4 Jun PFC was trading at 424.45. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 2
On 3 Jun PFC was trading at 416.60. The strike last trading price was 9.25, which was -1.25 lower than the previous day. The implied volatity was 25.87, 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 10.5, which was 0 lower than the previous day. The implied volatity was 25.33, 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 10.5, which was -55.55 lower than the previous day. The implied volatity was 25.33, 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
| PFC 28-Jul-2026 (35d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.17
Gamma: 0.01047
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 433.00 | 17.25 | 3.25 (23.21%) | 28.16 | 229 | 124 | 304 |
| 22 Jun | 440.95 | 14.7 | -4.85 (-24.81%) | 29.49 | 228 | 108 | 179 |
| 19 Jun | 431.00 | 19.6 | -3.4 (-14.78%) | 28.45 | 17 | 9 | 71 |
| 18 Jun | 429.30 | 23 | 2.6 (12.75%) | 28.65 | 20 | 6 | 62 |
| 17 Jun | 431.75 | 20.4 | -0.6 (-2.86%) | 26.06 | 1 | 0 | 55 |
| 16 Jun | 427.50 | 21.2 | -0.4 (-1.85%) | 26.69 | 31 | 1 | 25 |
| 15 Jun | 424.50 | 21.6 | -12.4 (-36.47%) | 25.96 | 25 | 11 | 23 |
| 12 Jun | 421.05 | 34.25 | 34.25 (71.25%) | 32.64 | 6 | 0 | 12 |
| 11 Jun | 413.55 | 34.25 | 14.25 (71.25%) | 32.64 | 6 | -2 | 13 |
| 10 Jun | 431.30 | 20 | 0 (0.00%) | 27.91 | 14 | 5 | 15 |
| 9 Jun | 435.60 | 20 | 20 | - | 8 | 0 | 10 |
| 8 Jun | 428.40 | 20 | 20 | - | 8 | 0 | 10 |
| 5 Jun | 431.75 | 20 | -6 (-23.08%) | 26.68 | 8 | 7 | 9 |
| 4 Jun | 424.45 | 26.3 | 8 (43.72%) | 32.02 | 2 | 1 | 1 |
| 3 Jun | 416.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 413.05 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 421.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 451.30 | 0 | 0 | - | 0 | 10 | 10 |
| 8 May | 461.35 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 440 expiring on 28JUL2026
Delta for 440 PE is -0.52
Historical price for 440 PE is as follows
On 23 Jun PFC was trading at 433.00. The strike last trading price was 17.25, which was 3.25 higher than the previous day. The implied volatity was 28.16, the open interest changed by 124 which increased total open position to 304
On 22 Jun PFC was trading at 440.95. The strike last trading price was 14.7, which was -4.85 lower than the previous day. The implied volatity was 29.49, the open interest changed by 108 which increased total open position to 179
On 19 Jun PFC was trading at 431.00. The strike last trading price was 19.6, which was -3.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 9 which increased total open position to 71
On 18 Jun PFC was trading at 429.30. The strike last trading price was 23, which was 2.6 higher than the previous day. The implied volatity was 28.65, the open interest changed by 6 which increased total open position to 62
On 17 Jun PFC was trading at 431.75. The strike last trading price was 20.4, which was -0.6 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 55
On 16 Jun PFC was trading at 427.50. The strike last trading price was 21.2, which was -0.4 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1 which increased total open position to 25
On 15 Jun PFC was trading at 424.50. The strike last trading price was 21.6, which was -12.4 lower than the previous day. The implied volatity was 25.96, the open interest changed by 11 which increased total open position to 23
On 12 Jun PFC was trading at 421.05. The strike last trading price was 34.25, which was 34.25 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 12
On 11 Jun PFC was trading at 413.55. The strike last trading price was 34.25, which was 14.25 higher than the previous day. The implied volatity was 32.64, the open interest changed by -2 which decreased total open position to 13
On 10 Jun PFC was trading at 431.30. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 27.91, the open interest changed by 5 which increased total open position to 15
On 9 Jun PFC was trading at 435.60. The strike last trading price was 20, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Jun PFC was trading at 428.40. The strike last trading price was 20, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Jun PFC was trading at 431.75. The strike last trading price was 20, which was -6 lower than the previous day. The implied volatity was 26.68, the open interest changed by 7 which increased total open position to 9
On 4 Jun PFC was trading at 424.45. The strike last trading price was 26.3, which was 8 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 1
On 3 Jun PFC was trading at 416.60. 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 2 Jun PFC was trading at 413.05. 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 1 Jun PFC was trading at 421.10. 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
