PFC
Power Fin Corp Ltd.
Historical option data for PFC
14 May 2026 04:30 PM IST
| PFC 26-May-2026 (12d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.45
Gamma: 0.01499
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 451.45 | 11.7 | 0.75 (6.85%) | 31.86 | 7,211 | 733 | 2,355 | |||||||||
| 13 May | 446.00 | 10.7 | 0.75 (7.54%) | 0 | 13,746 | 626 | 1,620 | |||||||||
| 12 May | 440.70 | 10.15 | -3.75 (-26.98%) | 39.22 | 2,526 | 107 | 994 | |||||||||
|
|
||||||||||||||||
| 11 May | 448.50 | 13.9 | -7.799999999999999 (-35.94%) | 0 | 1,328 | 242 | 884 | |||||||||
| 8 May | 461.35 | 21.4 | 1.5999999999999979 (8.08%) | 34.46 | 446 | -22 | 642 | |||||||||
| 7 May | 457.55 | 19.6 | -4.649999999999999 (-19.18%) | 36.21 | 539 | -83 | 667 | |||||||||
| 6 May | 463.90 | 24.55 | 4.100000000000001 (20.05%) | 36.5 | 1,216 | 62 | 748 | |||||||||
| 5 May | 456.90 | 20.3 | 5 (32.68%) | 36.78 | 2,717 | 61 | 690 | |||||||||
| 4 May | 448.25 | 15.15 | -2.5999999999999996 (-14.65%) | 34.75 | 875 | 287 | 629 | |||||||||
| 30 Apr | 448.40 | 17.95 | -9.3 (-34.13%) | 35.99 | 2,030 | 192 | 534 | |||||||||
| 29 Apr | 464.75 | 26.7 | -12.000000000000004 (-31.01%) | 36.86 | 323 | 2 | 342 | |||||||||
| 28 Apr | 481.40 | 34.5 | -0.75 (-2.13%) | 30.68 | 146 | 42 | 340 | |||||||||
| 27 Apr | 474.90 | 34.9 | 3.6999999999999993 (11.86%) | 36.31 | 223 | 21 | 298 | |||||||||
| 24 Apr | 469.35 | 31.2 | 0.14999999999999858 (0.48%) | 34.43 | 125 | 19 | 277 | |||||||||
| 23 Apr | 469.80 | 30.6 | -2.3999999999999986 (-7.27%) | 31.53 | 53 | 12 | 258 | |||||||||
| 22 Apr | 470.30 | 33 | -0.5 (-1.49%) | 34.95 | 52 | 1 | 246 | |||||||||
| 21 Apr | 471.10 | 33.5 | -2.3999999999999986 (-6.69%) | 33.47 | 43 | -16 | 244 | |||||||||
| 20 Apr | 472.85 | 34.5 | 4.399999999999999 (14.62%) | 35.21 | 158 | -4 | 260 | |||||||||
| 17 Apr | 464.85 | 29.5 | 3.6499999999999986 (14.12%) | 33.09 | 195 | -16 | 265 | |||||||||
| 16 Apr | 458.90 | 26 | 7.899999999999999 (43.65%) | 32.28 | 548 | 22 | 281 | |||||||||
| 15 Apr | 444.75 | 18.2 | 4.799999999999999 (35.82%) | 32.21 | 345 | -11 | 260 | |||||||||
| 13 Apr | 433.55 | 13.5 | -1.0500000000000007 (-7.22%) | 31.99 | 193 | 9 | 271 | |||||||||
| 10 Apr | 434.90 | 13.75 | 0.9499999999999993 (7.42%) | 30.49 | 104 | 34 | 262 | |||||||||
| 9 Apr | 428.05 | 12.2 | 2 (19.61%) | 31.5 | 299 | 143 | 228 | |||||||||
| 8 Apr | 417.65 | 10.2 | 1 (10.87%) | 33.21 | 87 | 48 | 84 | |||||||||
| 7 Apr | 407.40 | 9.2 | 1.05 (12.88%) | 37.86 | 14 | 8 | 36 | |||||||||
| 6 Apr | 405.90 | 8.2 | 2.05 (33.33%) | 35.13 | 20 | 14 | 27 | |||||||||
| 2 Apr | 402.25 | 6.25 | 1.95 (45.35%) | 32.08 | 10 | 7 | 12 | |||||||||
| 1 Apr | 397.70 | 4.3 | -19.85 (-82.19%) | 29.34 | 5 | 1 | 1 | |||||||||
For Power Fin Corp Ltd. - strike price 450 expiring on 26MAY2026
Delta for 450 CE is 0.55
Historical price for 450 CE is as follows
On 14 May PFC was trading at 451.45. The strike last trading price was 11.7, which was 0.75 higher than the previous day. The implied volatity was 31.86, the open interest changed by 733 which increased total open position to 2355
On 13 May PFC was trading at 446.00. The strike last trading price was 10.7, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 626 which increased total open position to 1620
On 12 May PFC was trading at 440.70. The strike last trading price was 10.15, which was -3.75 lower than the previous day. The implied volatity was 39.22, the open interest changed by 107 which increased total open position to 994
On 11 May PFC was trading at 448.50. The strike last trading price was 13.9, which was -7.799999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 242 which increased total open position to 884
On 8 May PFC was trading at 461.35. The strike last trading price was 21.4, which was 1.5999999999999979 higher than the previous day. The implied volatity was 34.46, the open interest changed by -22 which decreased total open position to 642
On 7 May PFC was trading at 457.55. The strike last trading price was 19.6, which was -4.649999999999999 lower than the previous day. The implied volatity was 36.21, the open interest changed by -83 which decreased total open position to 667
On 6 May PFC was trading at 463.90. The strike last trading price was 24.55, which was 4.100000000000001 higher than the previous day. The implied volatity was 36.5, the open interest changed by 62 which increased total open position to 748
On 5 May PFC was trading at 456.90. The strike last trading price was 20.3, which was 5 higher than the previous day. The implied volatity was 36.78, the open interest changed by 61 which increased total open position to 690
On 4 May PFC was trading at 448.25. The strike last trading price was 15.15, which was -2.5999999999999996 lower than the previous day. The implied volatity was 34.75, the open interest changed by 287 which increased total open position to 629
On 30 Apr PFC was trading at 448.40. The strike last trading price was 17.95, which was -9.3 lower than the previous day. The implied volatity was 35.99, the open interest changed by 192 which increased total open position to 534
On 29 Apr PFC was trading at 464.75. The strike last trading price was 26.7, which was -12.000000000000004 lower than the previous day. The implied volatity was 36.86, the open interest changed by 2 which increased total open position to 342
On 28 Apr PFC was trading at 481.40. The strike last trading price was 34.5, which was -0.75 lower than the previous day. The implied volatity was 30.68, the open interest changed by 42 which increased total open position to 340
On 27 Apr PFC was trading at 474.90. The strike last trading price was 34.9, which was 3.6999999999999993 higher than the previous day. The implied volatity was 36.31, the open interest changed by 21 which increased total open position to 298
On 24 Apr PFC was trading at 469.35. The strike last trading price was 31.2, which was 0.14999999999999858 higher than the previous day. The implied volatity was 34.43, the open interest changed by 19 which increased total open position to 277
On 23 Apr PFC was trading at 469.80. The strike last trading price was 30.6, which was -2.3999999999999986 lower than the previous day. The implied volatity was 31.53, the open interest changed by 12 which increased total open position to 258
On 22 Apr PFC was trading at 470.30. The strike last trading price was 33, which was -0.5 lower than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 246
On 21 Apr PFC was trading at 471.10. The strike last trading price was 33.5, which was -2.3999999999999986 lower than the previous day. The implied volatity was 33.47, the open interest changed by -16 which decreased total open position to 244
On 20 Apr PFC was trading at 472.85. The strike last trading price was 34.5, which was 4.399999999999999 higher than the previous day. The implied volatity was 35.21, the open interest changed by -4 which decreased total open position to 260
On 17 Apr PFC was trading at 464.85. The strike last trading price was 29.5, which was 3.6499999999999986 higher than the previous day. The implied volatity was 33.09, the open interest changed by -16 which decreased total open position to 265
On 16 Apr PFC was trading at 458.90. The strike last trading price was 26, which was 7.899999999999999 higher than the previous day. The implied volatity was 32.28, the open interest changed by 22 which increased total open position to 281
On 15 Apr PFC was trading at 444.75. The strike last trading price was 18.2, which was 4.799999999999999 higher than the previous day. The implied volatity was 32.21, the open interest changed by -11 which decreased total open position to 260
On 13 Apr PFC was trading at 433.55. The strike last trading price was 13.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was 31.99, the open interest changed by 9 which increased total open position to 271
On 10 Apr PFC was trading at 434.90. The strike last trading price was 13.75, which was 0.9499999999999993 higher than the previous day. The implied volatity was 30.49, the open interest changed by 34 which increased total open position to 262
On 9 Apr PFC was trading at 428.05. The strike last trading price was 12.2, which was 2 higher than the previous day. The implied volatity was 31.5, the open interest changed by 143 which increased total open position to 228
On 8 Apr PFC was trading at 417.65. The strike last trading price was 10.2, which was 1 higher than the previous day. The implied volatity was 33.21, the open interest changed by 48 which increased total open position to 84
On 7 Apr PFC was trading at 407.40. The strike last trading price was 9.2, which was 1.05 higher than the previous day. The implied volatity was 37.86, the open interest changed by 8 which increased total open position to 36
On 6 Apr PFC was trading at 405.90. The strike last trading price was 8.2, which was 2.05 higher than the previous day. The implied volatity was 35.13, the open interest changed by 14 which increased total open position to 27
On 2 Apr PFC was trading at 402.25. The strike last trading price was 6.25, which was 1.95 higher than the previous day. The implied volatity was 32.08, the open interest changed by 7 which increased total open position to 12
On 1 Apr PFC was trading at 397.70. The strike last trading price was 4.3, which was -19.85 lower than the previous day. The implied volatity was 29.34, the open interest changed by 1 which increased total open position to 1
| PFC 26-May-2026 (12d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.4
Gamma: 0.01446
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 451.45 | 9.8 | -2.5999999999999996 (-20.97%) | 33.03 | 2,597 | 55 | 1,104 |
| 13 May | 446.00 | 12.15 | -6.15 (-33.61%) | 0 | 2,975 | 217 | 1,050 |
| 12 May | 440.70 | 18.25 | 4.199999999999999 (29.89%) | 0 | 1,131 | -96 | 834 |
| 11 May | 448.50 | 13.85 | 4.9 (54.75%) | 0 | 740 | -27 | 930 |
| 8 May | 461.35 | 8.9 | -0.6999999999999993 (-7.29%) | 35.44 | 508 | 10 | 957 |
| 7 May | 457.55 | 9.5 | 1.5 (18.75%) | 32.57 | 708 | -15 | 948 |
| 6 May | 463.90 | 8 | -3.0500000000000007 (-27.60%) | 33.73 | 1,092 | -12 | 962 |
| 5 May | 456.90 | 10.9 | -4.5 (-29.22%) | 33.25 | 1,991 | 94 | 976 |
| 4 May | 448.25 | 15.6 | -0.6500000000000004 (-4.00%) | 33.55 | 876 | 161 | 885 |
| 30 Apr | 448.40 | 15.7 | 4.649999999999999 (42.08%) | 33.97 | 2,551 | 74 | 798 |
| 29 Apr | 464.75 | 11.15 | 3 (36.81%) | 35.56 | 1,397 | 122 | 722 |
| 28 Apr | 481.40 | 8.9 | 0.8000000000000007 (9.88%) | 38.6 | 1,015 | 202 | 652 |
| 27 Apr | 474.90 | 8.05 | -2.0999999999999996 (-20.69%) | 35.04 | 415 | 37 | 448 |
| 24 Apr | 469.35 | 10.2 | 0 (0.00%) | 34.5 | 171 | 10 | 407 |
| 23 Apr | 469.80 | 10.1 | 0.5999999999999996 (6.32%) | 34.75 | 285 | 93 | 399 |
| 22 Apr | 470.30 | 9.25 | -0.3000000000000007 (-3.14%) | 32.8 | 162 | 84 | 305 |
| 21 Apr | 471.10 | 9.45 | -0.40000000000000036 (-4.06%) | 32.97 | 186 | 72 | 222 |
| 20 Apr | 472.85 | 9.75 | -1.9000000000000004 (-16.31%) | 33.8 | 196 | 25 | 150 |
| 17 Apr | 464.85 | 11.4 | -3.3499999999999996 (-22.71%) | 31.41 | 108 | 22 | 124 |
| 16 Apr | 458.90 | 14.3 | -6.800000000000001 (-32.23%) | 33.3 | 125 | 46 | 100 |
| 15 Apr | 444.75 | 20.95 | -6.25 (-22.98%) | 32.45 | 49 | 25 | 46 |
| 13 Apr | 433.55 | 27.2 | 1.1999999999999993 (4.62%) | 32.82 | 17 | 10 | 21 |
| 10 Apr | 434.90 | 26 | -5.449999999999999 (-17.33%) | 31.12 | 8 | 5 | 11 |
| 9 Apr | 428.05 | 31.45 | -6.75 (-17.67%) | 34.9 | 3 | 2 | 5 |
| 8 Apr | 417.65 | 38.2 | -8.8 (-18.72%) | 37.17 | 8 | -4 | 3 |
| 7 Apr | 407.40 | 47 | -0.35 (-0.74%) | 37.36 | 7 | 6 | 6 |
| 6 Apr | 405.90 | 47.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 402.25 | 47.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 397.70 | 47.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 450 expiring on 26MAY2026
Delta for 450 PE is -0.45
Historical price for 450 PE is as follows
On 14 May PFC was trading at 451.45. The strike last trading price was 9.8, which was -2.5999999999999996 lower than the previous day. The implied volatity was 33.03, the open interest changed by 55 which increased total open position to 1104
On 13 May PFC was trading at 446.00. The strike last trading price was 12.15, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 217 which increased total open position to 1050
On 12 May PFC was trading at 440.70. The strike last trading price was 18.25, which was 4.199999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -96 which decreased total open position to 834
On 11 May PFC was trading at 448.50. The strike last trading price was 13.85, which was 4.9 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 930
On 8 May PFC was trading at 461.35. The strike last trading price was 8.9, which was -0.6999999999999993 lower than the previous day. The implied volatity was 35.44, the open interest changed by 10 which increased total open position to 957
On 7 May PFC was trading at 457.55. The strike last trading price was 9.5, which was 1.5 higher than the previous day. The implied volatity was 32.57, the open interest changed by -15 which decreased total open position to 948
On 6 May PFC was trading at 463.90. The strike last trading price was 8, which was -3.0500000000000007 lower than the previous day. The implied volatity was 33.73, the open interest changed by -12 which decreased total open position to 962
On 5 May PFC was trading at 456.90. The strike last trading price was 10.9, which was -4.5 lower than the previous day. The implied volatity was 33.25, the open interest changed by 94 which increased total open position to 976
On 4 May PFC was trading at 448.25. The strike last trading price was 15.6, which was -0.6500000000000004 lower than the previous day. The implied volatity was 33.55, the open interest changed by 161 which increased total open position to 885
On 30 Apr PFC was trading at 448.40. The strike last trading price was 15.7, which was 4.649999999999999 higher than the previous day. The implied volatity was 33.97, the open interest changed by 74 which increased total open position to 798
On 29 Apr PFC was trading at 464.75. The strike last trading price was 11.15, which was 3 higher than the previous day. The implied volatity was 35.56, the open interest changed by 122 which increased total open position to 722
On 28 Apr PFC was trading at 481.40. The strike last trading price was 8.9, which was 0.8000000000000007 higher than the previous day. The implied volatity was 38.6, the open interest changed by 202 which increased total open position to 652
On 27 Apr PFC was trading at 474.90. The strike last trading price was 8.05, which was -2.0999999999999996 lower than the previous day. The implied volatity was 35.04, the open interest changed by 37 which increased total open position to 448
On 24 Apr PFC was trading at 469.35. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 34.5, the open interest changed by 10 which increased total open position to 407
On 23 Apr PFC was trading at 469.80. The strike last trading price was 10.1, which was 0.5999999999999996 higher than the previous day. The implied volatity was 34.75, the open interest changed by 93 which increased total open position to 399
On 22 Apr PFC was trading at 470.30. The strike last trading price was 9.25, which was -0.3000000000000007 lower than the previous day. The implied volatity was 32.8, the open interest changed by 84 which increased total open position to 305
On 21 Apr PFC was trading at 471.10. The strike last trading price was 9.45, which was -0.40000000000000036 lower than the previous day. The implied volatity was 32.97, the open interest changed by 72 which increased total open position to 222
On 20 Apr PFC was trading at 472.85. The strike last trading price was 9.75, which was -1.9000000000000004 lower than the previous day. The implied volatity was 33.8, the open interest changed by 25 which increased total open position to 150
On 17 Apr PFC was trading at 464.85. The strike last trading price was 11.4, which was -3.3499999999999996 lower than the previous day. The implied volatity was 31.41, the open interest changed by 22 which increased total open position to 124
On 16 Apr PFC was trading at 458.90. The strike last trading price was 14.3, which was -6.800000000000001 lower than the previous day. The implied volatity was 33.3, the open interest changed by 46 which increased total open position to 100
On 15 Apr PFC was trading at 444.75. The strike last trading price was 20.95, which was -6.25 lower than the previous day. The implied volatity was 32.45, the open interest changed by 25 which increased total open position to 46
On 13 Apr PFC was trading at 433.55. The strike last trading price was 27.2, which was 1.1999999999999993 higher than the previous day. The implied volatity was 32.82, the open interest changed by 10 which increased total open position to 21
On 10 Apr PFC was trading at 434.90. The strike last trading price was 26, which was -5.449999999999999 lower than the previous day. The implied volatity was 31.12, the open interest changed by 5 which increased total open position to 11
On 9 Apr PFC was trading at 428.05. The strike last trading price was 31.45, which was -6.75 lower than the previous day. The implied volatity was 34.9, the open interest changed by 2 which increased total open position to 5
On 8 Apr PFC was trading at 417.65. The strike last trading price was 38.2, which was -8.8 lower than the previous day. The implied volatity was 37.17, the open interest changed by -4 which decreased total open position to 3
On 7 Apr PFC was trading at 407.40. The strike last trading price was 47, which was -0.35 lower than the previous day. The implied volatity was 37.36, the open interest changed by 6 which increased total open position to 6
On 6 Apr PFC was trading at 405.90. The strike last trading price was 47.35, 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 47.35, 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 Apr PFC was trading at 397.70. The strike last trading price was 47.35, 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
