PFC
Power Fin Corp Ltd.
Historical option data for PFC
12 May 2026 04:13 PM IST
| PFC 26-May-2026 (13d) 455 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 440.70 | 8.2 | -3.5 (-29.91%) | 0 | 1,161 | 57 | 468 | |||||||||
| 11 May | 448.50 | 11.65 | -6.950000000000001 (-37.37%) | 0 | 586 | 70 | 411 | |||||||||
| 8 May | 461.35 | 18.45 | 1.3499999999999979 (7.89%) | 34.66 | 393 | -39 | 339 | |||||||||
| 7 May | 457.55 | 16.85 | -4.649999999999999 (-21.63%) | 36.13 | 526 | 12 | 388 | |||||||||
| 6 May | 463.90 | 21 | 3.3000000000000007 (18.64%) | 35.3 | 1,066 | 20 | 376 | |||||||||
| 5 May | 456.90 | 17.45 | 4.299999999999999 (32.70%) | 35.74 | 2,129 | -97 | 352 | |||||||||
| 4 May | 448.25 | 13.05 | -2.5 (-16.08%) | 36.15 | 1,299 | 367 | 449 | |||||||||
| 30 Apr | 448.40 | 15.6 | -8.500000000000002 (-35.27%) | 35.96 | 1,658 | 149 | 231 | |||||||||
| 29 Apr | 464.75 | 23.3 | -10.45 (-30.96%) | 35.81 | 165 | 23 | 84 | |||||||||
| 28 Apr | 481.40 | 32.3 | 0.44999999999999574 (1.41%) | 33.46 | 33 | -2 | 60 | |||||||||
| 27 Apr | 474.90 | 31.4 | 1.6999999999999993 (5.72%) | 35.99 | 95 | 45 | 63 | |||||||||
| 24 Apr | 469.35 | 29.7 | -4.5000000000000036 (-13.16%) | - | 0 | 0 | 18 | |||||||||
| 23 Apr | 469.80 | 29.7 | -4.5000000000000036 (-13.16%) | - | 0 | 0 | 18 | |||||||||
| 22 Apr | 470.30 | 29.7 | -4.5000000000000036 (-13.16%) | 34.72 | 0 | 0 | 18 | |||||||||
| 21 Apr | 471.10 | 29.7 | -2.400000000000002 (-7.48%) | 34.72 | 6 | 0 | 18 | |||||||||
| 20 Apr | 472.85 | 32.1 | 5.25 (19.55%) | 33.27 | 5 | 2 | 18 | |||||||||
| 17 Apr | 464.85 | 26.85 | 0.05000000000000071 (0.19%) | 33.78 | 3 | 0 | 16 | |||||||||
| 16 Apr | 458.90 | 26.8 | 11.600000000000001 (76.32%) | 33.39 | 23 | 11 | 16 | |||||||||
| 15 Apr | 444.75 | 15.2 | -7.25 (-32.29%) | 30.85 | 5 | 4 | 4 | |||||||||
| 13 Apr | 433.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 434.90 | 0 | 0 (0.00%) | 3.54 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 428.05 | 22.45 | 0 (0.00%) | 4.24 | 0 | 0 | 0 | |||||||||
| 8 Apr | 417.65 | 22.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 455 expiring on 26MAY2026
Delta for 455 CE is 0
Historical price for 455 CE is as follows
On 12 May PFC was trading at 440.70. The strike last trading price was 8.2, which was -3.5 lower than the previous day. The implied volatity was 0, the open interest changed by 57 which increased total open position to 468
On 11 May PFC was trading at 448.50. The strike last trading price was 11.65, which was -6.950000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 70 which increased total open position to 411
On 8 May PFC was trading at 461.35. The strike last trading price was 18.45, which was 1.3499999999999979 higher than the previous day. The implied volatity was 34.66, the open interest changed by -39 which decreased total open position to 339
On 7 May PFC was trading at 457.55. The strike last trading price was 16.85, which was -4.649999999999999 lower than the previous day. The implied volatity was 36.13, the open interest changed by 12 which increased total open position to 388
On 6 May PFC was trading at 463.90. The strike last trading price was 21, which was 3.3000000000000007 higher than the previous day. The implied volatity was 35.3, the open interest changed by 20 which increased total open position to 376
On 5 May PFC was trading at 456.90. The strike last trading price was 17.45, which was 4.299999999999999 higher than the previous day. The implied volatity was 35.74, the open interest changed by -97 which decreased total open position to 352
On 4 May PFC was trading at 448.25. The strike last trading price was 13.05, which was -2.5 lower than the previous day. The implied volatity was 36.15, the open interest changed by 367 which increased total open position to 449
On 30 Apr PFC was trading at 448.40. The strike last trading price was 15.6, which was -8.500000000000002 lower than the previous day. The implied volatity was 35.96, the open interest changed by 149 which increased total open position to 231
On 29 Apr PFC was trading at 464.75. The strike last trading price was 23.3, which was -10.45 lower than the previous day. The implied volatity was 35.81, the open interest changed by 23 which increased total open position to 84
On 28 Apr PFC was trading at 481.40. The strike last trading price was 32.3, which was 0.44999999999999574 higher than the previous day. The implied volatity was 33.46, the open interest changed by -2 which decreased total open position to 60
On 27 Apr PFC was trading at 474.90. The strike last trading price was 31.4, which was 1.6999999999999993 higher than the previous day. The implied volatity was 35.99, the open interest changed by 45 which increased total open position to 63
On 24 Apr PFC was trading at 469.35. The strike last trading price was 29.7, which was -4.5000000000000036 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr PFC was trading at 469.80. The strike last trading price was 29.7, which was -4.5000000000000036 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 22 Apr PFC was trading at 470.30. The strike last trading price was 29.7, which was -4.5000000000000036 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 18
On 21 Apr PFC was trading at 471.10. The strike last trading price was 29.7, which was -2.400000000000002 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 18
On 20 Apr PFC was trading at 472.85. The strike last trading price was 32.1, which was 5.25 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 18
On 17 Apr PFC was trading at 464.85. The strike last trading price was 26.85, which was 0.05000000000000071 higher than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 16
On 16 Apr PFC was trading at 458.90. The strike last trading price was 26.8, which was 11.600000000000001 higher than the previous day. The implied volatity was 33.39, the open interest changed by 11 which increased total open position to 16
On 15 Apr PFC was trading at 444.75. The strike last trading price was 15.2, which was -7.25 lower than the previous day. The implied volatity was 30.85, the open interest changed by 4 which increased total open position to 4
On 13 Apr PFC was trading at 433.55. 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 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 3.54, 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 22.45, which was 0 lower than the previous day. The implied volatity was 4.24, 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 22.45, 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 26-May-2026 (13d) 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 440.70 | 21.15 | 4.399999999999999 (26.27%) | 0 | 442 | 41 | 558 |
| 11 May | 448.50 | 16.8 | 5.9 (54.13%) | 0 | 368 | -6 | 517 |
| 8 May | 461.35 | 10.75 | -0.9499999999999993 (-8.12%) | 35.05 | 402 | -28 | 525 |
| 7 May | 457.55 | 11.7 | 1.9499999999999993 (20.00%) | 32.6 | 525 | -14 | 554 |
| 6 May | 463.90 | 9.85 | -3.450000000000001 (-25.94%) | 33.47 | 629 | 36 | 567 |
| 5 May | 456.90 | 13.15 | -4.950000000000001 (-27.35%) | 33.7 | 835 | 52 | 536 |
| 4 May | 448.25 | 18.3 | -0.6499999999999986 (-3.43%) | 33.47 | 943 | 114 | 488 |
| 30 Apr | 448.40 | 18.5 | 5.550000000000001 (42.86%) | 34.31 | 1,050 | 7 | 381 |
| 29 Apr | 464.75 | 13.3 | 3.700000000000001 (38.54%) | 35.82 | 579 | 101 | 371 |
| 28 Apr | 481.40 | 10.6 | 0.9499999999999993 (9.84%) | 39.63 | 758 | 235 | 294 |
| 27 Apr | 474.90 | 9.7 | -2.0500000000000007 (-17.45%) | 34.74 | 83 | 12 | 57 |
| 24 Apr | 469.35 | 12 | 0.15000000000000036 (1.27%) | 34.43 | 17 | 8 | 46 |
| 23 Apr | 469.80 | 12 | 0.6500000000000004 (5.73%) | 34.79 | 36 | 16 | 38 |
| 22 Apr | 470.30 | 11.15 | 0 (0.00%) | 33.31 | 19 | -3 | 13 |
| 21 Apr | 471.10 | 11.15 | -0.1999999999999993 (-1.76%) | 32.89 | 15 | 4 | 16 |
| 20 Apr | 472.85 | 11.4 | -2.1500000000000004 (-15.87%) | 33.56 | 11 | -1 | 12 |
| 17 Apr | 464.85 | 13.85 | -3.5999999999999996 (-20.63%) | 32.03 | 15 | 12 | 13 |
| 16 Apr | 458.90 | 17.45 | -33.099999999999994 (-65.48%) | 34.91 | 2 | 1 | 1 |
| 15 Apr | 444.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 433.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 434.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 428.05 | 50.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 417.65 | 50.55 | 0 (0.00%) | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 455 expiring on 26MAY2026
Delta for 455 PE is 0
Historical price for 455 PE is as follows
On 12 May PFC was trading at 440.70. The strike last trading price was 21.15, which was 4.399999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 41 which increased total open position to 558
On 11 May PFC was trading at 448.50. The strike last trading price was 16.8, which was 5.9 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 517
On 8 May PFC was trading at 461.35. The strike last trading price was 10.75, which was -0.9499999999999993 lower than the previous day. The implied volatity was 35.05, the open interest changed by -28 which decreased total open position to 525
On 7 May PFC was trading at 457.55. The strike last trading price was 11.7, which was 1.9499999999999993 higher than the previous day. The implied volatity was 32.6, the open interest changed by -14 which decreased total open position to 554
On 6 May PFC was trading at 463.90. The strike last trading price was 9.85, which was -3.450000000000001 lower than the previous day. The implied volatity was 33.47, the open interest changed by 36 which increased total open position to 567
On 5 May PFC was trading at 456.90. The strike last trading price was 13.15, which was -4.950000000000001 lower than the previous day. The implied volatity was 33.7, the open interest changed by 52 which increased total open position to 536
On 4 May PFC was trading at 448.25. The strike last trading price was 18.3, which was -0.6499999999999986 lower than the previous day. The implied volatity was 33.47, the open interest changed by 114 which increased total open position to 488
On 30 Apr PFC was trading at 448.40. The strike last trading price was 18.5, which was 5.550000000000001 higher than the previous day. The implied volatity was 34.31, the open interest changed by 7 which increased total open position to 381
On 29 Apr PFC was trading at 464.75. The strike last trading price was 13.3, which was 3.700000000000001 higher than the previous day. The implied volatity was 35.82, the open interest changed by 101 which increased total open position to 371
On 28 Apr PFC was trading at 481.40. The strike last trading price was 10.6, which was 0.9499999999999993 higher than the previous day. The implied volatity was 39.63, the open interest changed by 235 which increased total open position to 294
On 27 Apr PFC was trading at 474.90. The strike last trading price was 9.7, which was -2.0500000000000007 lower than the previous day. The implied volatity was 34.74, the open interest changed by 12 which increased total open position to 57
On 24 Apr PFC was trading at 469.35. The strike last trading price was 12, which was 0.15000000000000036 higher than the previous day. The implied volatity was 34.43, the open interest changed by 8 which increased total open position to 46
On 23 Apr PFC was trading at 469.80. The strike last trading price was 12, which was 0.6500000000000004 higher than the previous day. The implied volatity was 34.79, the open interest changed by 16 which increased total open position to 38
On 22 Apr PFC was trading at 470.30. The strike last trading price was 11.15, which was 0 lower than the previous day. The implied volatity was 33.31, the open interest changed by -3 which decreased total open position to 13
On 21 Apr PFC was trading at 471.10. The strike last trading price was 11.15, which was -0.1999999999999993 lower than the previous day. The implied volatity was 32.89, the open interest changed by 4 which increased total open position to 16
On 20 Apr PFC was trading at 472.85. The strike last trading price was 11.4, which was -2.1500000000000004 lower than the previous day. The implied volatity was 33.56, the open interest changed by -1 which decreased total open position to 12
On 17 Apr PFC was trading at 464.85. The strike last trading price was 13.85, which was -3.5999999999999996 lower than the previous day. The implied volatity was 32.03, the open interest changed by 12 which increased total open position to 13
On 16 Apr PFC was trading at 458.90. The strike last trading price was 17.45, which was -33.099999999999994 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 1
On 15 Apr PFC was trading at 444.75. 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 13 Apr PFC was trading at 433.55. 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 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 -, 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 50.55, 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 50.55, 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
