Historical option data for PFC
12 Jun 2026 04:10 PM IST
| PFC 30-Jun-2026 (17d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.05
Gamma: 0.00106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 421.05 | 0.25 | 0.25 | 43.16 | 28 | 8 | 880 | |||||||||
| 11 Jun | 413.55 | 0.25 | 0.25 | 45.03 | 150 | 55 | 822 | |||||||||
| 10 Jun | 431.30 | 0.35 | 0.35 (-12.50%) | 38.98 | 171 | 88 | 766 | |||||||||
| 9 Jun | 435.60 | 0.4 | 0 (0.00%) | 36.83 | 543 | 390 | 675 | |||||||||
| 8 Jun | 428.40 | 0.4 | 0 (0.00%) | 39.1 | 144 | 84 | 272 | |||||||||
| 5 Jun | 431.75 | 0.4 | 0 (0.00%) | 33.97 | 37 | 21 | 184 | |||||||||
| 4 Jun | 424.45 | 0.4 | 0.05 (14.29%) | 37.24 | 38 | -17 | 164 | |||||||||
| 3 Jun | 416.60 | 0.35 | 0.05 (16.67%) | 37.97 | 56 | -32 | 181 | |||||||||
| 2 Jun | 413.05 | 0.3 | -0.05 (-14.29%) | 38.18 | 12 | -9 | 213 | |||||||||
| 1 Jun | 421.10 | 0.35 | -0.05 (-12.50%) | 35.27 | 22 | 3 | 222 | |||||||||
| 29 May | 428.60 | 0.4 | -0.1 (-20.00%) | 31.98 | 49 | -8 | 218 | |||||||||
| 27 May | 433.50 | 0.5 | -0.2 (-28.57%) | 30.34 | 83 | 33 | 228 | |||||||||
| 26 May | 433.70 | 0.7 | -0.3 (-30.00%) | 31.97 | 21 | -6 | 195 | |||||||||
| 25 May | 438.90 | 1 | 0.1 (11.11%) | 31.87 | 56 | 7 | 200 | |||||||||
| 22 May | 430.55 | 0.9 | -0.1 (-10.00%) | 32.41 | 12 | 2 | 190 | |||||||||
| 21 May | 431.00 | 1 | 0 (0.00%) | 32.8 | 31 | -8 | 187 | |||||||||
| 20 May | 429.35 | 1.1 | 0.1 (10.00%) | 32.7 | 54 | -7 | 196 | |||||||||
| 19 May | 431.60 | 1.35 | -0.65 (-32.50%) | 33.98 | 38 | 1 | 203 | |||||||||
| 18 May | 429.80 | 1.7 | -1.3 (-43.33%) | 35.6 | 45 | -31 | 203 | |||||||||
| 15 May | 445.75 | 2.95 | -0.7 (-19.18%) | 33.34 | 33 | 12 | 234 | |||||||||
| 14 May | 451.45 | 3.65 | -0.55 (-13.10%) | 32.84 | 57 | -2 | 222 | |||||||||
| 13 May | 446.00 | 4 | 1.2 (42.86%) | 0 | 277 | 194 | 224 | |||||||||
| 12 May | 440.70 | 2.8 | -1.2 (-30.00%) | 0 | 36 | 6 | 30 | |||||||||
| 11 May | 448.50 | 4 | -2.8 (-41.18%) | 0 | 2 | 0 | 23 | |||||||||
| 8 May | 461.35 | 6.8 | 1.8 (36.00%) | 33.82 | 3 | 2 | 23 | |||||||||
| 7 May | 457.55 | 5 | -0.4 (-7.41%) | 31.29 | 3 | 1 | 22 | |||||||||
| 6 May | 463.90 | 5.4 | 0 (0.00%) | 31.36 | 0 | 0 | 21 | |||||||||
| 5 May | 456.90 | 5.4 | 1.1 (25.58%) | 31.36 | 7 | 5 | 21 | |||||||||
| 4 May | 448.25 | 4.3 | 1.15 (36.51%) | 32.42 | 16 | 12 | 12 | |||||||||
| 28 Apr | 481.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 474.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Power Fin Corp Ltd. - strike price 520 expiring on 30JUN2026
Delta for 520 CE is 0.02
Historical price for 520 CE is as follows
On 12 Jun PFC was trading at 421.05. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 43.16, the open interest changed by 8 which increased total open position to 880
On 11 Jun PFC was trading at 413.55. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 45.03, the open interest changed by 55 which increased total open position to 822
On 10 Jun PFC was trading at 431.30. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was 38.98, the open interest changed by 88 which increased total open position to 766
On 9 Jun PFC was trading at 435.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 36.83, the open interest changed by 390 which increased total open position to 675
On 8 Jun PFC was trading at 428.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 39.1, the open interest changed by 84 which increased total open position to 272
On 5 Jun PFC was trading at 431.75. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 33.97, the open interest changed by 21 which increased total open position to 184
On 4 Jun PFC was trading at 424.45. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 37.24, the open interest changed by -17 which decreased total open position to 164
On 3 Jun PFC was trading at 416.60. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 37.97, the open interest changed by -32 which decreased total open position to 181
On 2 Jun PFC was trading at 413.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by -9 which decreased total open position to 213
On 1 Jun PFC was trading at 421.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 222
On 29 May PFC was trading at 428.60. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.98, the open interest changed by -8 which decreased total open position to 218
On 27 May PFC was trading at 433.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 30.34, the open interest changed by 33 which increased total open position to 228
On 26 May PFC was trading at 433.70. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by -6 which decreased total open position to 195
On 25 May PFC was trading at 438.90. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 31.87, the open interest changed by 7 which increased total open position to 200
On 22 May PFC was trading at 430.55. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 190
On 21 May PFC was trading at 431.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 32.8, the open interest changed by -8 which decreased total open position to 187
On 20 May PFC was trading at 429.35. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 32.7, the open interest changed by -7 which decreased total open position to 196
On 19 May PFC was trading at 431.60. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 33.98, the open interest changed by 1 which increased total open position to 203
On 18 May PFC was trading at 429.80. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 35.6, the open interest changed by -31 which decreased total open position to 203
On 15 May PFC was trading at 445.75. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 33.34, the open interest changed by 12 which increased total open position to 234
On 14 May PFC was trading at 451.45. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 32.84, the open interest changed by -2 which decreased total open position to 222
On 13 May PFC was trading at 446.00. The strike last trading price was 4, which was 1.2 higher than the previous day. The implied volatity was 0, the open interest changed by 194 which increased total open position to 224
On 12 May PFC was trading at 440.70. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 30
On 11 May PFC was trading at 448.50. The strike last trading price was 4, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May PFC was trading at 461.35. The strike last trading price was 6.8, which was 1.8 higher than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 23
On 7 May PFC was trading at 457.55. The strike last trading price was 5, which was -0.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 1 which increased total open position to 22
On 6 May PFC was trading at 463.90. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 21
On 5 May PFC was trading at 456.90. The strike last trading price was 5.4, which was 1.1 higher than the previous day. The implied volatity was 31.36, the open interest changed by 5 which increased total open position to 21
On 4 May PFC was trading at 448.25. The strike last trading price was 4.3, which was 1.15 higher than the previous day. The implied volatity was 32.42, the open interest changed by 12 which increased total open position to 12
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
| PFC 30-Jun-2026 (17d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 421.05 | 105 | 105 | - | 1 | 0 | 16 |
| 11 Jun | 413.55 | 105 | 105 | - | 1 | 0 | 16 |
| 10 Jun | 431.30 | 105 | 105 | - | 1 | 0 | 16 |
| 9 Jun | 435.60 | 105 | 105 | - | 1 | 0 | 16 |
| 8 Jun | 428.40 | 105 | 105 | - | 1 | 0 | 16 |
| 5 Jun | 431.75 | 105 | 105 | - | 1 | 0 | 16 |
| 4 Jun | 424.45 | 105 | 105 | - | 1 | 0 | 16 |
| 3 Jun | 416.60 | 105 | 105 (6.25%) | 37.18 | 1 | 0 | 16 |
| 2 Jun | 413.05 | 102 | 6 (6.25%) | 37.18 | 1 | -1 | 16 |
| 1 Jun | 421.10 | 96 | 6.25 (6.96%) | 42.97 | 1 | 0 | 16 |
| 29 May | 428.60 | 88.55 | 2.55 (2.97%) | 29.19 | 3 | 1 | 16 |
| 27 May | 433.50 | 86 | 86 (5.78%) | 31.75 | 1 | 0 | 15 |
| 26 May | 433.70 | 86 | 4.7 (5.78%) | 31.75 | 1 | 1 | 15 |
| 25 May | 438.90 | 81.3 | -5.7 (-6.55%) | 32.94 | 8 | 7 | 13 |
| 22 May | 430.55 | 87 | 1.5 (1.75%) | 31.96 | 5 | 3 | 5 |
| 21 May | 431.00 | 85.5 | 11.1 (14.92%) | 41.13 | 1 | 0 | 1 |
| 20 May | 429.35 | 74.4 | 74.4 | - | 2 | 0 | 1 |
| 19 May | 431.60 | 74.4 | 74.4 | - | 2 | 0 | 1 |
| 18 May | 429.80 | 74.4 | 74.4 (0.00%) | - | 2 | 0 | 1 |
| 15 May | 445.75 | 74.4 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 451.45 | 74.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 446.00 | 74.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 440.70 | 74.4 | 11.4 (18.10%) | 0 | 2 | 0 | 1 |
| 11 May | 448.50 | 63 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 461.35 | 63 | 63 | - | 0 | 0 | 1 |
| 7 May | 457.55 | 63 | 63 | - | 0 | 0 | 1 |
| 6 May | 463.90 | 63 | 63 (-53.11%) | 28.58 | 0 | 0 | 1 |
| 5 May | 456.90 | 63 | -71.35 (-53.11%) | 28.58 | 1 | 0 | 0 |
| 4 May | 448.25 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 481.40 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 474.90 | 0 | 0 | - | 0 | 0 | 0 |
For Power Fin Corp Ltd. - strike price 520 expiring on 30JUN2026
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 12 Jun PFC was trading at 421.05. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Jun PFC was trading at 413.55. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Jun PFC was trading at 431.30. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Jun PFC was trading at 435.60. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 8 Jun PFC was trading at 428.40. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Jun PFC was trading at 431.75. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 Jun PFC was trading at 424.45. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 3 Jun PFC was trading at 416.60. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 16
On 2 Jun PFC was trading at 413.05. The strike last trading price was 102, which was 6 higher than the previous day. The implied volatity was 37.18, the open interest changed by -1 which decreased total open position to 16
On 1 Jun PFC was trading at 421.10. The strike last trading price was 96, which was 6.25 higher than the previous day. The implied volatity was 42.97, the open interest changed by 0 which decreased total open position to 16
On 29 May PFC was trading at 428.60. The strike last trading price was 88.55, which was 2.55 higher than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 16
On 27 May PFC was trading at 433.50. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 15
On 26 May PFC was trading at 433.70. The strike last trading price was 86, which was 4.7 higher than the previous day. The implied volatity was 31.75, the open interest changed by 1 which increased total open position to 15
On 25 May PFC was trading at 438.90. The strike last trading price was 81.3, which was -5.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by 7 which increased total open position to 13
On 22 May PFC was trading at 430.55. The strike last trading price was 87, which was 1.5 higher than the previous day. The implied volatity was 31.96, the open interest changed by 3 which increased total open position to 5
On 21 May PFC was trading at 431.00. The strike last trading price was 85.5, which was 11.1 higher than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 1
On 20 May PFC was trading at 429.35. The strike last trading price was 74.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May PFC was trading at 431.60. The strike last trading price was 74.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May PFC was trading at 429.80. The strike last trading price was 74.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PFC was trading at 445.75. The strike last trading price was 74.4, 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 14 May PFC was trading at 451.45. The strike last trading price was 74.4, 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 1
On 13 May PFC was trading at 446.00. The strike last trading price was 74.4, 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 1
On 12 May PFC was trading at 440.70. The strike last trading price was 74.4, which was 11.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May PFC was trading at 448.50. The strike last trading price was 63, 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 1
On 8 May PFC was trading at 461.35. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, 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 63, which was 63 higher 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 63, which was 63 higher than the previous day. The implied volatity was 28.58, 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 63, which was -71.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 0
On 4 May PFC was trading at 448.25. 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
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
