PFC

Power Fin Corp Ltd.

419.2 +4.20 (1.01%)

L: 405.9 H: 420.4

Back to Option Chain

Historical option data for PFC
06 Feb 2026 04:12 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 24-FEB-2026 395 CE
Delta: 0.9 Vega: 0.16 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	419.20	25.5 ₹ 33,150	2.15 2795.00	21.6	56 72,800	-7 -9,100	328 4,26,400
5 Feb	415.00	22.75 ₹ 29,575	-3.35 -4355.00	19.33	189 2,45,700	-60 -78,000	337 4,38,100
4 Feb	414.60	26 ₹ 33,800	14.5 18850.00	34.27	1,799 23,38,700	-95 -1,23,500	398 5,17,400
3 Feb	392.60	11.2 ₹ 14,560	3.05 3965.00	30.13	2,990 38,87,000	82 1,06,600	493 6,40,900
2 Feb	385.65	8.8 ₹ 11,440	0.1 130.00	30.66	1,089 14,15,700	-106 -1,37,800	413 5,36,900
1 Feb	381.50	8.9 ₹ 11,570	2.25 2925.00	36.34	3,627 47,15,100	331 4,30,300	523 6,79,900
30 Jan	379.35	6.6 ₹ 8,580	-3.1 -4030.00	30.55	574 7,46,200	-30 -39,000	191 2,48,300
29 Jan	386.80	9.6 ₹ 12,480	0.95 1235.00	29.2	859 11,16,700	123 1,59,900	220 2,86,000
28 Jan	383.05	8.85 ₹ 11,505	5.9 7670.00	29.7	249 3,23,700	38 49,400	95 1,23,500
27 Jan	361.65	2.85 ₹ 3,705	0.05 65.00	29.41	31 40,300	2 2,600	57 74,100
23 Jan	358.65	2.8 ₹ 3,640	-0.95 -1235.00	30.28	74 96,200	5 6,500	53 68,900
22 Jan	364.70	3.75 ₹ 4,875	-0.15 -195.00	27.79	43 55,900	6 7,800	49 63,700
21 Jan	357.65	3.9 ₹ 5,070	0.65 845.00	33.18	77 1,00,100	22 28,600	39 50,700
20 Jan	360.50	3.2 ₹ 4,160	-3.55 -4615.00	28.61	25 32,500	14 18,200	15 19,500
19 Jan	372.15	6.75 ₹ 8,775	-1.4 -1820.00	-	0 0	0 0	1 1,300

16 Jan	375.35	6.75 ₹ 8,775	-1.4 -1820.00	-	0 0	0 0	1 1,300
14 Jan	371.85	6.75 ₹ 8,775	-1.4 -1820.00	-	0 0	0 0	1 1,300
13 Jan	369.55	6.75 ₹ 8,775	-1.4 -1820.00	28.79	1 1,300	0 0	0 0
12 Jan	371.80	8.15 ₹ 10,595	0 0.00	4.19	0 0	0 0	0 0
9 Jan	358.90	8.15 ₹ 10,595	0 0.00	6.77	0 0	0 0	0 0
8 Jan	365.45	8.15 ₹ 10,595	0 0.00	5.69	0 0	0 0	0 0
7 Jan	376.95	8.15 ₹ 10,595	0 0.00	2.89	0 0	0 0	0 0
6 Jan	376.25	8.15 ₹ 10,595	0 0.00	2.99	0 0	0 0	0 0
5 Jan	375.05	8.15 ₹ 10,595	0 0.00	3.17	0 0	0 0	0 0
2 Jan	375.95	8.15 ₹ 10,595	0 0.00	2.9	0 0	0 0	0 0
1 Jan	363.15	8.15 ₹ 10,595	0 0.00	5.27	0 0	0 0	0 0
31 Dec	355.40	8.15 ₹ 10,595	0 0.00	6.81	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 395 expiring on 24FEB2026

Delta for 395 CE is 0.9

Historical price for 395 CE is as follows

On 6 Feb PFC was trading at 419.20. The strike last trading price was 25.5, which was 2.15 higher than the previous day. The implied volatity was 21.6, the open interest changed by -7 which decreased total open position to 328

On 5 Feb PFC was trading at 415.00. The strike last trading price was 22.75, which was -3.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by -60 which decreased total open position to 337

On 4 Feb PFC was trading at 414.60. The strike last trading price was 26, which was 14.5 higher than the previous day. The implied volatity was 34.27, the open interest changed by -95 which decreased total open position to 398

On 3 Feb PFC was trading at 392.60. The strike last trading price was 11.2, which was 3.05 higher than the previous day. The implied volatity was 30.13, the open interest changed by 82 which increased total open position to 493

On 2 Feb PFC was trading at 385.65. The strike last trading price was 8.8, which was 0.1 higher than the previous day. The implied volatity was 30.66, the open interest changed by -106 which decreased total open position to 413

On 1 Feb PFC was trading at 381.50. The strike last trading price was 8.9, which was 2.25 higher than the previous day. The implied volatity was 36.34, the open interest changed by 331 which increased total open position to 523

On 30 Jan PFC was trading at 379.35. The strike last trading price was 6.6, which was -3.1 lower than the previous day. The implied volatity was 30.55, the open interest changed by -30 which decreased total open position to 191

On 29 Jan PFC was trading at 386.80. The strike last trading price was 9.6, which was 0.95 higher than the previous day. The implied volatity was 29.2, the open interest changed by 123 which increased total open position to 220

On 28 Jan PFC was trading at 383.05. The strike last trading price was 8.85, which was 5.9 higher than the previous day. The implied volatity was 29.7, the open interest changed by 38 which increased total open position to 95

On 27 Jan PFC was trading at 361.65. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 57

On 23 Jan PFC was trading at 358.65. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 53

On 22 Jan PFC was trading at 364.70. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 27.79, the open interest changed by 6 which increased total open position to 49

On 21 Jan PFC was trading at 357.65. The strike last trading price was 3.9, which was 0.65 higher than the previous day. The implied volatity was 33.18, the open interest changed by 22 which increased total open position to 39

On 20 Jan PFC was trading at 360.50. The strike last trading price was 3.2, which was -3.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 14 which increased total open position to 15

On 19 Jan PFC was trading at 372.15. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan PFC was trading at 375.35. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan PFC was trading at 371.85. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan PFC was trading at 369.55. The strike last trading price was 6.75, which was -1.4 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PFC was trading at 371.80. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0

On 9 Jan PFC was trading at 358.90. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0

On 8 Jan PFC was trading at 365.45. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

On 7 Jan PFC was trading at 376.95. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0

On 6 Jan PFC was trading at 376.25. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

On 5 Jan PFC was trading at 375.05. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0

On 2 Jan PFC was trading at 375.95. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0

On 1 Jan PFC was trading at 363.15. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PFC was trading at 355.40. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0

PFC 24FEB2026 395 PE
Delta: -0.21 Vega: 0.27 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	419.20	4.3 ₹ 5,590	-1.5 -1950.00	36.41	813 10,56,900	23 29,900	410 5,33,000
5 Feb	415.00	5.75 ₹ 7,475	-1.25 -1625.00	38.22	913 11,86,900	96 1,24,800	387 5,03,100
4 Feb	414.60	7 ₹ 9,100	-7.25 -9425.00	40.49	1,575 20,47,500	59 76,700	290 3,77,000
3 Feb	392.60	14.45 ₹ 18,785	-6.45 -8385.00	38.16	342 4,44,600	27 35,100	231 3,00,300
2 Feb	385.65	20.5 ₹ 26,650	-1.9 -2470.00	44.99	85 1,10,500	-27 -35,100	203 2,63,900
1 Feb	381.50	22.35 ₹ 29,055	0.35 455.00	40.51	858 11,15,400	210 2,73,000	233 3,02,900
30 Jan	379.35	22 ₹ 28,600	-12.2 -15860.00	-	0 0	0 0	23 29,900
29 Jan	386.80	22 ₹ 28,600	-12.2 -15860.00	-	0 0	0 0	0 0
28 Jan	383.05	22 ₹ 28,600	-12.2 -15860.00	41.91	1 1,300	0 0	23 29,900
27 Jan	361.65	34.2 ₹ 44,460	-4.8 -6240.00	37.47	10 13,000	8 10,400	23 29,900
23 Jan	358.65	39 ₹ 50,700	7 9100.00	39.09	12 15,600	1 1,300	4 5,200
22 Jan	364.70	32 ₹ 41,600	4 5200.00	35.49	2 2,600	0 0	1 1,300
21 Jan	357.65	28 ₹ 36,400	-22.15 -28795.00	-	0 0	0 0	1 1,300
20 Jan	360.50	28 ₹ 36,400	-22.15 -28795.00	-	0 0	0 0	1 1,300
19 Jan	372.15	28 ₹ 36,400	-22.15 -28795.00	-	0 0	0 0	1 1,300
16 Jan	375.35	28 ₹ 36,400	-22.15 -28795.00	-	0 0	0 0	1 1,300
14 Jan	371.85	28 ₹ 36,400	-22.15 -28795.00	34.98	1 1,300	0 0	0 0
13 Jan	369.55	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
12 Jan	371.80	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
9 Jan	358.90	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
8 Jan	365.45	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
7 Jan	376.95	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
6 Jan	376.25	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
5 Jan	375.05	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
2 Jan	375.95	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
1 Jan	363.15	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0
31 Dec	355.40	50.15 ₹ 65,195	0 0.00	-	0 0	0 0	0 0

For Power Fin Corp Ltd. - strike price 395 expiring on 24FEB2026

Delta for 395 PE is -0.21

Historical price for 395 PE is as follows

On 6 Feb PFC was trading at 419.20. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 36.41, the open interest changed by 23 which increased total open position to 410

On 5 Feb PFC was trading at 415.00. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 38.22, the open interest changed by 96 which increased total open position to 387

On 4 Feb PFC was trading at 414.60. The strike last trading price was 7, which was -7.25 lower than the previous day. The implied volatity was 40.49, the open interest changed by 59 which increased total open position to 290

On 3 Feb PFC was trading at 392.60. The strike last trading price was 14.45, which was -6.45 lower than the previous day. The implied volatity was 38.16, the open interest changed by 27 which increased total open position to 231

On 2 Feb PFC was trading at 385.65. The strike last trading price was 20.5, which was -1.9 lower than the previous day. The implied volatity was 44.99, the open interest changed by -27 which decreased total open position to 203

On 1 Feb PFC was trading at 381.50. The strike last trading price was 22.35, which was 0.35 higher than the previous day. The implied volatity was 40.51, the open interest changed by 210 which increased total open position to 233

On 30 Jan PFC was trading at 379.35. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 29 Jan PFC was trading at 386.80. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan PFC was trading at 383.05. The strike last trading price was 22, which was -12.2 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 23

On 27 Jan PFC was trading at 361.65. The strike last trading price was 34.2, which was -4.8 lower than the previous day. The implied volatity was 37.47, the open interest changed by 8 which increased total open position to 23

On 23 Jan PFC was trading at 358.65. The strike last trading price was 39, which was 7 higher than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 4

On 22 Jan PFC was trading at 364.70. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 1

On 21 Jan PFC was trading at 357.65. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Jan PFC was trading at 360.50. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan PFC was trading at 372.15. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan PFC was trading at 375.35. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan PFC was trading at 371.85. The strike last trading price was 28, which was -22.15 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 0

On 13 Jan PFC was trading at 369.55. The strike last trading price was 50.15, 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 Jan PFC was trading at 371.80. The strike last trading price was 50.15, 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 Jan PFC was trading at 358.90. The strike last trading price was 50.15, 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 Jan PFC was trading at 365.45. The strike last trading price was 50.15, 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 7 Jan PFC was trading at 376.95. The strike last trading price was 50.15, 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 Jan PFC was trading at 376.25. The strike last trading price was 50.15, 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 Jan PFC was trading at 375.05. The strike last trading price was 50.15, 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 Jan PFC was trading at 375.95. The strike last trading price was 50.15, 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 Jan PFC was trading at 363.15. The strike last trading price was 50.15, 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 31 Dec PFC was trading at 355.40. The strike last trading price was 50.15, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD