PFC

Power Fin Corp Ltd.

342.5 +0.05 (0.01%)

L: 334.85 H: 344

Back to Option Chain

Historical option data for PFC
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PFC 30-DEC-2025 470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	342.50	0.05 ₹ 65	0 0.00	-	0 0	-2 -2,600	0 0
8 Dec	342.45	0.05 ₹ 65	0 0.00	47.08	2 2,600	0 0	253 3,28,900
5 Dec	352.65	0.05 ₹ 65	0 0.00	40.07	1 1,300	0 0	254 3,30,200
3 Dec	351.95	0.05 ₹ 65	0 0.00	38.85	61 79,300	-42 -54,600	254 3,30,200
2 Dec	360.30	0.05 ₹ 65	-0.05 -65.00	-	0 0	15 19,500	0 0
1 Dec	360.95	0.05 ₹ 65	-0.05 -65.00	34.51	15 19,500	13 16,900	294 3,82,200
28 Nov	362.70	0.1 ₹ 130	0 0.00	34.57	3 3,900	0 0	281 3,65,300

27 Nov	365.15	0.1 ₹ 130	0.05 65.00	33.16	114 1,48,200	2 2,600	281 3,65,300
26 Nov	362.40	0.05 ₹ 65	0 0.00	31.15	26 33,800	14 18,200	277 3,60,100
25 Nov	361.40	0.05 ₹ 65	0 0.00	30.93	82 1,06,600	56 72,800	263 3,41,900
24 Nov	362.65	0.05 ₹ 65	-0.05 -65.00	30.00	159 2,06,700	145 1,88,500	206 2,67,800
21 Nov	369.70	0.1 ₹ 130	-0.05 -65.00	28.96	55 71,500	43 55,900	49 63,700
20 Nov	372.75	0.15 ₹ 195	-18.1 -23530.00	28.90	8 10,400	7 9,100	7 9,100
19 Nov	373.65	18.25 ₹ 23,725	0 0.00	17.76	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 470 expiring on 30DEC2025

Delta for 470 CE is -

Historical price for 470 CE is as follows

On 9 Dec PFC was trading at 342.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec PFC was trading at 342.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 47.08, the open interest changed by 0 which decreased total open position to 253

On 5 Dec PFC was trading at 352.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 40.07, the open interest changed by 0 which decreased total open position to 254

On 3 Dec PFC was trading at 351.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 38.85, the open interest changed by -42 which decreased total open position to 254

On 2 Dec PFC was trading at 360.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 1 Dec PFC was trading at 360.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 34.51, the open interest changed by 13 which increased total open position to 294

On 28 Nov PFC was trading at 362.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 281

On 27 Nov PFC was trading at 365.15. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 33.16, the open interest changed by 2 which increased total open position to 281

On 26 Nov PFC was trading at 362.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 31.15, the open interest changed by 14 which increased total open position to 277

On 25 Nov PFC was trading at 361.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 30.93, the open interest changed by 56 which increased total open position to 263

On 24 Nov PFC was trading at 362.65. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by 145 which increased total open position to 206

On 21 Nov PFC was trading at 369.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.96, the open interest changed by 43 which increased total open position to 49

On 20 Nov PFC was trading at 372.75. The strike last trading price was 0.15, which was -18.1 lower than the previous day. The implied volatity was 28.90, the open interest changed by 7 which increased total open position to 7

On 19 Nov PFC was trading at 373.65. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 17.76, the open interest changed by 0 which decreased total open position to 0

PFC 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	342.50	125.55 ₹ 1,63,215	2.9 3770.00	-	16 20,800	-13 -16,900	468 6,08,400
8 Dec	342.45	122.65 ₹ 1,59,445	7.65 9945.00	-	57 74,100	-56 -72,800	480 6,24,000
5 Dec	352.65	115 ₹ 1,49,500	9 11700.00	-	7 9,100	-6 -7,800	535 6,95,500
3 Dec	351.95	106 ₹ 1,37,800	0.55 715.00	-	0 0	2 2,600	0 0
2 Dec	360.30	106 ₹ 1,37,800	0.55 715.00	41.10	7 9,100	1 1,300	540 7,02,000
1 Dec	360.95	105.45 ₹ 1,37,085	3.55 4615.00	-	22 28,600	1 1,300	539 7,00,700
28 Nov	362.70	101.9 ₹ 1,32,470	3.4 4420.00	-	1 1,300	0 0	537 6,98,100
27 Nov	365.15	98.5 ₹ 1,28,050	-4.6 -5980.00	-	12 15,600	2 2,600	527 6,85,100
26 Nov	362.40	103.15 ₹ 1,34,095	-4.85 -6305.00	-	6 7,800	-1 -1,300	522 6,78,600
25 Nov	361.40	108 ₹ 1,40,400	1.7 2210.00	62.86	62 80,600	61 79,300	522 6,78,600
24 Nov	362.65	106.3 ₹ 1,38,190	6.3 8190.00	63.90	235 3,05,500	232 3,01,600	461 5,99,300
21 Nov	369.70	100 ₹ 1,30,000	4 5200.00	59.62	96 1,24,800	92 1,19,600	225 2,92,500
20 Nov	372.75	96 ₹ 1,24,800	0.4 520.00	56.30	129 1,67,700	92 1,19,600	131 1,70,300
19 Nov	373.65	95.5 ₹ 1,24,150	24.65 32045.00	55.92	39 50,700	37 48,100	37 48,100

For Power Fin Corp Ltd. - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 9 Dec PFC was trading at 342.50. The strike last trading price was 125.55, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 468

On 8 Dec PFC was trading at 342.45. The strike last trading price was 122.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 480

On 5 Dec PFC was trading at 352.65. The strike last trading price was 115, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 535

On 3 Dec PFC was trading at 351.95. The strike last trading price was 106, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec PFC was trading at 360.30. The strike last trading price was 106, which was 0.55 higher than the previous day. The implied volatity was 41.10, the open interest changed by 1 which increased total open position to 540

On 1 Dec PFC was trading at 360.95. The strike last trading price was 105.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 539

On 28 Nov PFC was trading at 362.70. The strike last trading price was 101.9, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 537

On 27 Nov PFC was trading at 365.15. The strike last trading price was 98.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 527

On 26 Nov PFC was trading at 362.40. The strike last trading price was 103.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 522

On 25 Nov PFC was trading at 361.40. The strike last trading price was 108, which was 1.7 higher than the previous day. The implied volatity was 62.86, the open interest changed by 61 which increased total open position to 522

On 24 Nov PFC was trading at 362.65. The strike last trading price was 106.3, which was 6.3 higher than the previous day. The implied volatity was 63.90, the open interest changed by 232 which increased total open position to 461

On 21 Nov PFC was trading at 369.70. The strike last trading price was 100, which was 4 higher than the previous day. The implied volatity was 59.62, the open interest changed by 92 which increased total open position to 225

On 20 Nov PFC was trading at 372.75. The strike last trading price was 96, which was 0.4 higher than the previous day. The implied volatity was 56.30, the open interest changed by 92 which increased total open position to 131

On 19 Nov PFC was trading at 373.65. The strike last trading price was 95.5, which was 24.65 higher than the previous day. The implied volatity was 55.92, the open interest changed by 37 which increased total open position to 37

Related Pages for PFC

PFC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD