Historical option data for PFC
26 May 2026 04:10 PM IST
| PFC 30-Jun-2026 (34d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.22
Gamma: 0.01129
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 433.70 | 12.35 | -3 (-19.54%) | 26.13 | 1,626 | 291 | 1,042 | |||||||||
| 25 May | 438.90 | 15.75 | 3.3 (26.51%) | 26 | 2,032 | 273 | 751 | |||||||||
| 22 May | 430.55 | 12.45 | 0.45 (3.75%) | 27.64 | 301 | 74 | 479 | |||||||||
| 21 May | 431.00 | 12.3 | -0.7 (-5.38%) | 27.06 | 752 | 245 | 405 | |||||||||
| 20 May | 429.35 | 13.15 | -0.85 (-6.07%) | 26.82 | 192 | 41 | 156 | |||||||||
| 19 May | 431.60 | 13.9 | -0.1 (-0.71%) | 27.69 | 128 | 38 | 106 | |||||||||
| 18 May | 429.80 | 14.5 | -7.5 (-34.09%) | 30.18 | 83 | 55 | 69 | |||||||||
| 15 May | 445.75 | 21.9 | -3.6 (-14.12%) | 28 | 13 | -1 | 12 | |||||||||
| 14 May | 451.45 | 25.5 | -3.3 (-11.46%) | 27.5 | 14 | 8 | 13 | |||||||||
| 13 May | 446.00 | 28.8 | 7.8 (37.14%) | 0 | 1 | 0 | 4 | |||||||||
| 12 May | 440.70 | 21 | -8 (-27.59%) | 0 | 1 | 0 | 4 | |||||||||
| 11 May | 448.50 | 29 | -9 (-23.68%) | 0 | 2 | 2 | 4 | |||||||||
| 8 May | 461.35 | 38 | 6.5 (20.63%) | 29.42 | 1 | 0 | 1 | |||||||||
| 7 May | 457.55 | 31.5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 463.90 | 31.5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 456.90 | 31.5 | 0 (0.00%) | 36 | 0 | 0 | 1 | |||||||||
| 4 May | 448.25 | 31.5 | 17.85 (130.77%) | 36 | 1 | 0 | 0 | |||||||||
| 30 Apr | 448.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 464.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 481.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 474.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 469.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 469.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 470.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 471.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 472.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 464.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 458.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 444.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 433.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 434.90 | 13.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 428.05 | 13.65 | 0 (0.00%) | 0.53 | 0 | 0 | 0 | |||||||||
| 8 Apr | 417.65 | 13.65 | 0 (0.00%) | 2.24 | 0 | 0 | 0 | |||||||||
| 7 Apr | 407.40 | 0 | 0 (0.00%) | 3.33 | 0 | 0 | 0 | |||||||||
| 6 Apr | 405.90 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 2 Apr | 402.25 | 0 | 0 (0.00%) | 3.91 | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 440 expiring on 30JUN2026
Delta for 440 CE is 0.47
Historical price for 440 CE is as follows
On 26 May PFC was trading at 433.70. The strike last trading price was 12.35, which was -3 lower than the previous day. The implied volatity was 26.13, the open interest changed by 291 which increased total open position to 1042
On 25 May PFC was trading at 438.90. The strike last trading price was 15.75, which was 3.3 higher than the previous day. The implied volatity was 26, the open interest changed by 273 which increased total open position to 751
On 22 May PFC was trading at 430.55. The strike last trading price was 12.45, which was 0.45 higher than the previous day. The implied volatity was 27.64, the open interest changed by 74 which increased total open position to 479
On 21 May PFC was trading at 431.00. The strike last trading price was 12.3, which was -0.7 lower than the previous day. The implied volatity was 27.06, the open interest changed by 245 which increased total open position to 405
On 20 May PFC was trading at 429.35. The strike last trading price was 13.15, which was -0.85 lower than the previous day. The implied volatity was 26.82, the open interest changed by 41 which increased total open position to 156
On 19 May PFC was trading at 431.60. The strike last trading price was 13.9, which was -0.1 lower than the previous day. The implied volatity was 27.69, the open interest changed by 38 which increased total open position to 106
On 18 May PFC was trading at 429.80. The strike last trading price was 14.5, which was -7.5 lower than the previous day. The implied volatity was 30.18, the open interest changed by 55 which increased total open position to 69
On 15 May PFC was trading at 445.75. The strike last trading price was 21.9, which was -3.6 lower than the previous day. The implied volatity was 28, the open interest changed by -1 which decreased total open position to 12
On 14 May PFC was trading at 451.45. The strike last trading price was 25.5, which was -3.3 lower than the previous day. The implied volatity was 27.5, the open interest changed by 8 which increased total open position to 13
On 13 May PFC was trading at 446.00. The strike last trading price was 28.8, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May PFC was trading at 440.70. The strike last trading price was 21, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May PFC was trading at 448.50. The strike last trading price was 29, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 8 May PFC was trading at 461.35. The strike last trading price was 38, which was 6.5 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 1
On 7 May PFC was trading at 457.55. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PFC was trading at 463.90. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PFC was trading at 456.90. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 1
On 4 May PFC was trading at 448.25. The strike last trading price was 31.5, which was 17.85 higher than the previous day. The implied volatity was 36, 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
On 29 Apr PFC was trading at 464.75. 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 28 Apr PFC was trading at 481.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PFC was trading at 474.90. 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 24 Apr PFC was trading at 469.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr PFC was trading at 469.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr PFC was trading at 470.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PFC was trading at 471.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PFC was trading at 472.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr PFC was trading at 464.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr PFC was trading at 458.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr PFC was trading at 444.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PFC was trading at 433.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PFC was trading at 434.90. The strike last trading price was 13.65, 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 Apr PFC was trading at 428.05. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PFC was trading at 417.65. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PFC was trading at 407.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PFC was trading at 405.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PFC was trading at 402.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
| PFC 30-Jun-2026 (34d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.17
Gamma: 0.01073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 433.70 | 16.8 | 0.8 (5.00%) | 27.5 | 712 | 254 | 860 |
| 25 May | 438.90 | 15.25 | -4.6 (-23.17%) | 30 | 703 | 349 | 602 |
| 22 May | 430.55 | 19.4 | -0.2 (-1.02%) | 28.14 | 186 | -25 | 251 |
| 21 May | 431.00 | 19.55 | -3.9 (-16.63%) | 27.45 | 541 | 210 | 277 |
| 20 May | 429.35 | 23.45 | 2.45 (11.67%) | 28.73 | 11 | 5 | 66 |
| 19 May | 431.60 | 21 | -3.05 (-12.68%) | 31.5 | 26 | 11 | 60 |
| 18 May | 429.80 | 24.05 | 9.05 (60.33%) | 34.45 | 36 | 17 | 48 |
| 15 May | 445.75 | 15 | 0.7 (4.90%) | 30.44 | 16 | 9 | 30 |
| 14 May | 451.45 | 14.3 | -1.9 (-11.73%) | 32.76 | 19 | 5 | 23 |
| 13 May | 446.00 | 16.2 | -2.75 (-14.51%) | 0 | 21 | 9 | 17 |
| 12 May | 440.70 | 18.95 | 2 (11.80%) | 0 | 7 | 6 | 8 |
| 11 May | 448.50 | 16.95 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 461.35 | 16.95 | 16.95 | - | 0 | 0 | 2 |
| 7 May | 457.55 | 16.95 | 16.95 | - | 0 | 0 | 2 |
| 6 May | 463.90 | 16.95 | 16.95 | - | 0 | 0 | 2 |
| 5 May | 456.90 | 16.95 | 16.95 (-28.63%) | - | 0 | 0 | 2 |
| 4 May | 448.25 | 16.95 | -6.8 (-28.63%) | - | 0 | 0 | 2 |
| 30 Apr | 448.40 | 16.95 | -49.3 (-74.42%) | 31.65 | 2 | 1 | 1 |
| 29 Apr | 464.75 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 481.40 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 474.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 469.35 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 469.80 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 470.30 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 471.10 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 472.85 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 464.85 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 458.90 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 444.75 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 433.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 434.90 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 |
| 9 Apr | 428.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 417.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 407.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 405.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 402.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 440 expiring on 30JUN2026
Delta for 440 PE is -0.52
Historical price for 440 PE is as follows
On 26 May PFC was trading at 433.70. The strike last trading price was 16.8, which was 0.8 higher than the previous day. The implied volatity was 27.5, the open interest changed by 254 which increased total open position to 860
On 25 May PFC was trading at 438.90. The strike last trading price was 15.25, which was -4.6 lower than the previous day. The implied volatity was 30, the open interest changed by 349 which increased total open position to 602
On 22 May PFC was trading at 430.55. The strike last trading price was 19.4, which was -0.2 lower than the previous day. The implied volatity was 28.14, the open interest changed by -25 which decreased total open position to 251
On 21 May PFC was trading at 431.00. The strike last trading price was 19.55, which was -3.9 lower than the previous day. The implied volatity was 27.45, the open interest changed by 210 which increased total open position to 277
On 20 May PFC was trading at 429.35. The strike last trading price was 23.45, which was 2.45 higher than the previous day. The implied volatity was 28.73, the open interest changed by 5 which increased total open position to 66
On 19 May PFC was trading at 431.60. The strike last trading price was 21, which was -3.05 lower than the previous day. The implied volatity was 31.5, the open interest changed by 11 which increased total open position to 60
On 18 May PFC was trading at 429.80. The strike last trading price was 24.05, which was 9.05 higher than the previous day. The implied volatity was 34.45, the open interest changed by 17 which increased total open position to 48
On 15 May PFC was trading at 445.75. The strike last trading price was 15, which was 0.7 higher than the previous day. The implied volatity was 30.44, the open interest changed by 9 which increased total open position to 30
On 14 May PFC was trading at 451.45. The strike last trading price was 14.3, which was -1.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by 5 which increased total open position to 23
On 13 May PFC was trading at 446.00. The strike last trading price was 16.2, which was -2.75 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 17
On 12 May PFC was trading at 440.70. The strike last trading price was 18.95, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 11 May PFC was trading at 448.50. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May PFC was trading at 461.35. The strike last trading price was 16.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May PFC was trading at 457.55. The strike last trading price was 16.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May PFC was trading at 463.90. The strike last trading price was 16.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May PFC was trading at 456.90. The strike last trading price was 16.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May PFC was trading at 448.25. The strike last trading price was 16.95, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr PFC was trading at 448.40. The strike last trading price was 16.95, which was -49.3 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 1
On 29 Apr PFC was trading at 464.75. 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 28 Apr PFC was trading at 481.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PFC was trading at 474.90. 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 24 Apr PFC was trading at 469.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr PFC was trading at 469.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr PFC was trading at 470.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PFC was trading at 471.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PFC was trading at 472.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr PFC was trading at 464.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr PFC was trading at 458.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr PFC was trading at 444.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PFC was trading at 433.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PFC was trading at 434.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PFC was trading at 428.05. 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 8 Apr PFC was trading at 417.65. 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 Apr PFC was trading at 407.40. 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
On 6 Apr PFC was trading at 405.90. 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 2 Apr PFC was trading at 402.25. 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
