PFC
Power Fin Corp Ltd.
Historical option data for PFC
24 Apr 2026 01:30 PM IST
| PFC 28-Apr-2026 (4d) 470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0
Theta: -0.57
Gamma: 0.03187
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 467.60 | 3.8 | -2.1500000000000004 | 23.95 | 2,657 | -7 | 815 | |||||||||
| 23 Apr | 469.80 | 5.7 | -2.0999999999999996 | 24.32 | 2,688 | -185 | 823 | |||||||||
| 22 Apr | 470.30 | 7.7 | -1.6000000000000005 | 28.13 | 2,572 | -50 | 1,008 | |||||||||
| 21 Apr | 471.10 | 9.15 | -2.299999999999999 | 32.08 | 3,055 | -87 | 1,059 | |||||||||
| 20 Apr | 472.85 | 11.1 | 2.75 | 35.14 | 7,449 | -380 | 1,149 | |||||||||
| 17 Apr | 464.85 | 8.25 | 1.8499999999999996 | 31.79 | 6,519 | 302 | 1,535 | |||||||||
| 16 Apr | 458.90 | 6.6 | 3.8999999999999995 | 30.95 | 8,795 | 373 | 1,230 | |||||||||
| 15 Apr | 444.75 | 2.65 | 0.7999999999999998 | 30.46 | 2,426 | 285 | 849 | |||||||||
| 13 Apr | 433.55 | 1.85 | -0.6499999999999999 | 33.2 | 575 | 160 | 564 | |||||||||
| 10 Apr | 434.90 | 2.45 | 0.10000000000000009 | 31.81 | 743 | 78 | 398 | |||||||||
| 9 Apr | 428.05 | 2.25 | 1 | 34.88 | 1,152 | 200 | 323 | |||||||||
| 8 Apr | 417.65 | 1.25 | 0.1 | 33.82 | 148 | 18 | 122 | |||||||||
| 7 Apr | 407.40 | 1.05 | -0.15 | 38.08 | 67 | -15 | 105 | |||||||||
| 6 Apr | 405.90 | 1.2 | 0.15 | 38.06 | 51 | 6 | 122 | |||||||||
| 2 Apr | 402.25 | 1.05 | 0.25 | 35.92 | 44 | -1 | 115 | |||||||||
| 1 Apr | 397.70 | 0.8 | 0 | 35.09 | 75 | 10 | 115 | |||||||||
| 30 Mar | 379.50 | 0.75 | -0.65 | 41.26 | 30 | 16 | 106 | |||||||||
| 27 Mar | 396.00 | 1.4 | -0.55 | 36.8 | 46 | 6 | 88 | |||||||||
| 25 Mar | 403.45 | 1.95 | -0.25 | 35.42 | 38 | 1 | 80 | |||||||||
| 24 Mar | 398.75 | 2.2 | -0.7 | 37.75 | 39 | -10 | 79 | |||||||||
| 23 Mar | 398.00 | 2.9 | -0.9 | 40.76 | 44 | 5 | 89 | |||||||||
| 20 Mar | 412.85 | 3.6 | -0.3 | 34.72 | 134 | -2 | 84 | |||||||||
| 19 Mar | 411.85 | 3.9 | -3.45 | 34.1 | 119 | 13 | 86 | |||||||||
| 18 Mar | 432.25 | 7.6 | 3.15 | 32.97 | 213 | 38 | 73 | |||||||||
| 17 Mar | 418.05 | 4.65 | 0.85 | 33.59 | 48 | 29 | 35 | |||||||||
| 16 Mar | 406.25 | 3.8 | -1.1 | 36.76 | 11 | 4 | 7 | |||||||||
| 13 Mar | 405.60 | 4.9 | -0.15 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 415.90 | 4.9 | -0.15 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 406.90 | 4.9 | -0.15 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 412.15 | 4.9 | -0.15 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 392.80 | 4.9 | -0.15 | - | 0 | 2 | 0 | |||||||||
| 6 Mar | 407.85 | 4.9 | -0.15 | 34.36 | 7 | 2 | 3 | |||||||||
| 5 Mar | 413.65 | 5.05 | 0.75 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 396.55 | 5.05 | 0.75 | - | 1 | 0 | 1 | |||||||||
| 2 Mar | 406.20 | 5.05 | 0.75 | 34.06 | 1 | 0 | 0 | |||||||||
| 27 Feb | 413.80 | 4.3 | 0 | 7.99 | 0 | 0 | 0 | |||||||||
| 26 Feb | 420.60 | 4.3 | 0 | 6.62 | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 470 expiring on 28APR2026
Delta for 470 CE is 0.43
Historical price for 470 CE is as follows
On 24 Apr PFC was trading at 467.60. The strike last trading price was 3.8, which was -2.1500000000000004 lower than the previous day. The implied volatity was 23.95, the open interest changed by -7 which decreased total open position to 815
On 23 Apr PFC was trading at 469.80. The strike last trading price was 5.7, which was -2.0999999999999996 lower than the previous day. The implied volatity was 24.32, the open interest changed by -185 which decreased total open position to 823
On 22 Apr PFC was trading at 470.30. The strike last trading price was 7.7, which was -1.6000000000000005 lower than the previous day. The implied volatity was 28.13, the open interest changed by -50 which decreased total open position to 1008
On 21 Apr PFC was trading at 471.10. The strike last trading price was 9.15, which was -2.299999999999999 lower than the previous day. The implied volatity was 32.08, the open interest changed by -87 which decreased total open position to 1059
On 20 Apr PFC was trading at 472.85. The strike last trading price was 11.1, which was 2.75 higher than the previous day. The implied volatity was 35.14, the open interest changed by -380 which decreased total open position to 1149
On 17 Apr PFC was trading at 464.85. The strike last trading price was 8.25, which was 1.8499999999999996 higher than the previous day. The implied volatity was 31.79, the open interest changed by 302 which increased total open position to 1535
On 16 Apr PFC was trading at 458.90. The strike last trading price was 6.6, which was 3.8999999999999995 higher than the previous day. The implied volatity was 30.95, the open interest changed by 373 which increased total open position to 1230
On 15 Apr PFC was trading at 444.75. The strike last trading price was 2.65, which was 0.7999999999999998 higher than the previous day. The implied volatity was 30.46, the open interest changed by 285 which increased total open position to 849
On 13 Apr PFC was trading at 433.55. The strike last trading price was 1.85, which was -0.6499999999999999 lower than the previous day. The implied volatity was 33.2, the open interest changed by 160 which increased total open position to 564
On 10 Apr PFC was trading at 434.90. The strike last trading price was 2.45, which was 0.10000000000000009 higher than the previous day. The implied volatity was 31.81, the open interest changed by 78 which increased total open position to 398
On 9 Apr PFC was trading at 428.05. The strike last trading price was 2.25, which was 1 higher than the previous day. The implied volatity was 34.88, the open interest changed by 200 which increased total open position to 323
On 8 Apr PFC was trading at 417.65. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 33.82, the open interest changed by 18 which increased total open position to 122
On 7 Apr PFC was trading at 407.40. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 38.08, the open interest changed by -15 which decreased total open position to 105
On 6 Apr PFC was trading at 405.90. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 38.06, the open interest changed by 6 which increased total open position to 122
On 2 Apr PFC was trading at 402.25. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 35.92, the open interest changed by -1 which decreased total open position to 115
On 1 Apr PFC was trading at 397.70. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 35.09, the open interest changed by 10 which increased total open position to 115
On 30 Mar PFC was trading at 379.50. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 41.26, the open interest changed by 16 which increased total open position to 106
On 27 Mar PFC was trading at 396.00. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 36.8, the open interest changed by 6 which increased total open position to 88
On 25 Mar PFC was trading at 403.45. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 80
On 24 Mar PFC was trading at 398.75. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was 37.75, the open interest changed by -10 which decreased total open position to 79
On 23 Mar PFC was trading at 398.00. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 40.76, the open interest changed by 5 which increased total open position to 89
On 20 Mar PFC was trading at 412.85. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 34.72, the open interest changed by -2 which decreased total open position to 84
On 19 Mar PFC was trading at 411.85. The strike last trading price was 3.9, which was -3.45 lower than the previous day. The implied volatity was 34.1, the open interest changed by 13 which increased total open position to 86
On 18 Mar PFC was trading at 432.25. The strike last trading price was 7.6, which was 3.15 higher than the previous day. The implied volatity was 32.97, the open interest changed by 38 which increased total open position to 73
On 17 Mar PFC was trading at 418.05. The strike last trading price was 4.65, which was 0.85 higher than the previous day. The implied volatity was 33.59, the open interest changed by 29 which increased total open position to 35
On 16 Mar PFC was trading at 406.25. The strike last trading price was 3.8, which was -1.1 lower than the previous day. The implied volatity was 36.76, the open interest changed by 4 which increased total open position to 7
On 13 Mar PFC was trading at 405.60. The strike last trading price was 4.9, 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 0
On 12 Mar PFC was trading at 415.90. The strike last trading price was 4.9, 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 0
On 11 Mar PFC was trading at 406.90. The strike last trading price was 4.9, 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 3
On 10 Mar PFC was trading at 412.15. The strike last trading price was 4.9, 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 3
On 9 Mar PFC was trading at 392.80. The strike last trading price was 4.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 6 Mar PFC was trading at 407.85. The strike last trading price was 4.9, which was -0.15 lower than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 3
On 5 Mar PFC was trading at 413.65. The strike last trading price was 5.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PFC was trading at 396.55. The strike last trading price was 5.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar PFC was trading at 406.20. The strike last trading price was 5.05, which was 0.75 higher than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PFC was trading at 413.80. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PFC was trading at 420.60. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
| PFC 28-Apr-2026 (4d) 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.64
Gamma: 0.02598
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 467.60 | 7.35 | 0.5 | 29.58 | 1,288 | -104 | 568 |
| 23 Apr | 469.80 | 7.05 | -0.15000000000000036 | 31.95 | 1,647 | -61 | 677 |
| 22 Apr | 470.30 | 6.85 | -0.9000000000000004 | 27.86 | 2,292 | 29 | 737 |
| 21 Apr | 471.10 | 7.8 | -0.6000000000000005 | 31.58 | 2,506 | 125 | 716 |
| 20 Apr | 472.85 | 8.35 | -4.200000000000001 | 32.92 | 2,943 | 358 | 601 |
| 17 Apr | 464.85 | 12.5 | -5.350000000000001 | 30.4 | 1,319 | -7 | 245 |
| 16 Apr | 458.90 | 17.5 | -10.399999999999999 | 36.43 | 1,232 | 217 | 251 |
| 15 Apr | 444.75 | 28.25 | -9.700000000000003 | 34.57 | 62 | 13 | 32 |
| 13 Apr | 433.55 | 37.95 | 1.1000000000000014 | 36.41 | 3 | 1 | 18 |
| 10 Apr | 434.90 | 36.35 | -3.6999999999999957 | 31.92 | 8 | 1 | 19 |
| 9 Apr | 428.05 | 40.05 | -9.45 | 22.97 | 11 | 5 | 17 |
| 8 Apr | 417.65 | 49.5 | -22 | 20.39 | 8 | 4 | 10 |
| 7 Apr | 407.40 | 71.5 | 1.5 | - | 0 | 0 | 6 |
| 6 Apr | 405.90 | 71.5 | 1.5 | - | 0 | 0 | 6 |
| 2 Apr | 402.25 | 71.5 | 1.5 | - | 0 | 0 | 6 |
| 1 Apr | 397.70 | 71.5 | 1.5 | - | 0 | 0 | 6 |
| 30 Mar | 379.50 | 71.5 | 1.5 | - | 0 | 4 | 0 |
| 27 Mar | 396.00 | 71.5 | 1.5 | 38.26 | 4 | 2 | 4 |
| 25 Mar | 403.45 | 70 | -35.45 | - | 0 | 0 | 2 |
| 24 Mar | 398.75 | 70 | -35.45 | 42.94 | 2 | 1 | 1 |
| 23 Mar | 398.00 | 105.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 412.85 | 105.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 411.85 | 105.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 432.25 | 105.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 418.05 | 105.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 406.25 | 105.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 405.60 | 105.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 415.90 | 105.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 406.90 | 105.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 412.15 | 105.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 392.80 | 105.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 407.85 | 105.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 413.65 | 105.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 396.55 | 105.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 406.20 | 105.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 413.80 | 105.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 420.60 | 105.45 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 470 expiring on 28APR2026
Delta for 470 PE is -0.56
Historical price for 470 PE is as follows
On 24 Apr PFC was trading at 467.60. The strike last trading price was 7.35, which was 0.5 higher than the previous day. The implied volatity was 29.58, the open interest changed by -104 which decreased total open position to 568
On 23 Apr PFC was trading at 469.80. The strike last trading price was 7.05, which was -0.15000000000000036 lower than the previous day. The implied volatity was 31.95, the open interest changed by -61 which decreased total open position to 677
On 22 Apr PFC was trading at 470.30. The strike last trading price was 6.85, which was -0.9000000000000004 lower than the previous day. The implied volatity was 27.86, the open interest changed by 29 which increased total open position to 737
On 21 Apr PFC was trading at 471.10. The strike last trading price was 7.8, which was -0.6000000000000005 lower than the previous day. The implied volatity was 31.58, the open interest changed by 125 which increased total open position to 716
On 20 Apr PFC was trading at 472.85. The strike last trading price was 8.35, which was -4.200000000000001 lower than the previous day. The implied volatity was 32.92, the open interest changed by 358 which increased total open position to 601
On 17 Apr PFC was trading at 464.85. The strike last trading price was 12.5, which was -5.350000000000001 lower than the previous day. The implied volatity was 30.4, the open interest changed by -7 which decreased total open position to 245
On 16 Apr PFC was trading at 458.90. The strike last trading price was 17.5, which was -10.399999999999999 lower than the previous day. The implied volatity was 36.43, the open interest changed by 217 which increased total open position to 251
On 15 Apr PFC was trading at 444.75. The strike last trading price was 28.25, which was -9.700000000000003 lower than the previous day. The implied volatity was 34.57, the open interest changed by 13 which increased total open position to 32
On 13 Apr PFC was trading at 433.55. The strike last trading price was 37.95, which was 1.1000000000000014 higher than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 18
On 10 Apr PFC was trading at 434.90. The strike last trading price was 36.35, which was -3.6999999999999957 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 19
On 9 Apr PFC was trading at 428.05. The strike last trading price was 40.05, which was -9.45 lower than the previous day. The implied volatity was 22.97, the open interest changed by 5 which increased total open position to 17
On 8 Apr PFC was trading at 417.65. The strike last trading price was 49.5, which was -22 lower than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 10
On 7 Apr PFC was trading at 407.40. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr PFC was trading at 405.90. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr PFC was trading at 402.25. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr PFC was trading at 397.70. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar PFC was trading at 379.50. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Mar PFC was trading at 396.00. The strike last trading price was 71.5, which was 1.5 higher than the previous day. The implied volatity was 38.26, the open interest changed by 2 which increased total open position to 4
On 25 Mar PFC was trading at 403.45. The strike last trading price was 70, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar PFC was trading at 398.75. The strike last trading price was 70, which was -35.45 lower than the previous day. The implied volatity was 42.94, the open interest changed by 1 which increased total open position to 1
On 23 Mar PFC was trading at 398.00. The strike last trading price was 105.45, 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
On 20 Mar PFC was trading at 412.85. The strike last trading price was 105.45, 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
On 19 Mar PFC was trading at 411.85. The strike last trading price was 105.45, 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
On 18 Mar PFC was trading at 432.25. The strike last trading price was 105.45, 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
On 17 Mar PFC was trading at 418.05. The strike last trading price was 105.45, 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
On 16 Mar PFC was trading at 406.25. The strike last trading price was 105.45, 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
On 13 Mar PFC was trading at 405.60. The strike last trading price was 105.45, 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
On 12 Mar PFC was trading at 415.90. The strike last trading price was 105.45, 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
On 11 Mar PFC was trading at 406.90. The strike last trading price was 105.45, 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
On 10 Mar PFC was trading at 412.15. The strike last trading price was 105.45, 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
On 9 Mar PFC was trading at 392.80. The strike last trading price was 105.45, 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
On 6 Mar PFC was trading at 407.85. The strike last trading price was 105.45, 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
On 5 Mar PFC was trading at 413.65. The strike last trading price was 105.45, 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
On 4 Mar PFC was trading at 396.55. The strike last trading price was 105.45, 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
On 2 Mar PFC was trading at 406.20. The strike last trading price was 105.45, 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
On 27 Feb PFC was trading at 413.80. The strike last trading price was 105.45, 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
On 26 Feb PFC was trading at 420.60. The strike last trading price was 105.45, 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
