Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
112.00
Change Change %
-13.10 -10.47%

Updated:28 Feb, 2020, 09:07 AM IST

BSE
113.40
Change Change %
-11.65 -9.32%

Updated:28 Feb, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE120.00
3.15 0.15 5.00% 108.85
Previous Close 3.00
Open 2.45
High 3.70
Low 2.45
Vol 14,38,400
Open Interest (OI) 7,31,600
Change in OI 0
Bid Price 3.05
Offer Price 3.20
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE125.00
5.20 0.20 4.00% 106.80
Previous Close 5.00
Open 4.25
High 6.10
Low 4.20
Vol 17,05,000
Open Interest (OI) 6,13,800
Change in OI 0
Bid Price 5.20
Offer Price 5.25
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE115.00
1.80 0.05 2.86% 110.20
Previous Close 1.75
Open 1.75
High 2.40
Low 1.55
Vol 5,02,200
Open Interest (OI) 2,60,400
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE130.00
8.05 0.20 2.55% 103.95
Previous Close 7.85
Open 7.00
High 9.40
Low 6.80
Vol 5,33,200
Open Interest (OI) 3,65,800
Change in OI 0
Bid Price 7.65
Offer Price 8.25
Bid Quantity 80,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE127.50
6.40 0.15 2.40% 105.60
Previous Close 6.25
Open 5.60
High 7.30
Low 5.60
Vol 2,48,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 6.40
Offer Price 6.60
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE117.50
2.40 0.05 2.13% 109.60
Previous Close 2.35
Open 2.30
High 2.80
Low 2.25
Vol 1,11,600
Open Interest (OI) 80,600
Change in OI 0
Bid Price 2.30
Offer Price 2.40
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE135.00
11.30 0.00 0.00% 100.70
Previous Close 11.30
Open 11.30
High 11.30
Low 11.30
Vol 12,400
Open Interest (OI) 24,800
Change in OI 0
Bid Price 11.25
Offer Price 11.90
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE140.00
15.80 0.00 0.00% 96.20
Previous Close 15.80
Open 16.50
High 16.65
Low 15.10
Vol 10,23,000
Open Interest (OI) 10,23,000
Change in OI 0
Bid Price 15.55
Offer Price 16.10
Bid Quantity 49,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE85.00
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE142.50
0.65 0.00 0.00% 111.35
Previous Close 0.65
Open 0.70
High 0.75
Low 0.45
Vol 1,11,600
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE75.00
0.10 0.00 0.00% 111.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE82.50
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE147.50
0.70 0.00 0.00% 111.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE72.50
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 111.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,200
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 49,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE150.00
0.25 0.00 0.00% 111.75
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 1,05,400
Open Interest (OI) 2,91,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 37,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE150.00
24.50 0.00 0.00% 87.50
Previous Close 24.50
Open 24.50
High 25.00
Low 24.50
Vol 55,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 23.75
Offer Price 26.45
Bid Quantity 74,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE110.00
16.00 0.00 0.00% 96.00
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 15.40
Offer Price 16.65
Bid Quantity 93,000
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE112.50
1.50 0.00 0.00% 110.50
Previous Close 1.50
Open 1.35
High 1.50
Low 1.35
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 1.10
Offer Price 1.65
Bid Quantity 74,400
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE157.50
26.25 0.00 0.00% 85.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 30.75
Offer Price 33.55
Bid Quantity 86,800
Offer Quantity 86,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE115.00
11.30 0.00 0.00% 100.70
Previous Close 11.30
Open 11.50
High 11.50
Low 10.30
Vol 49,600
Open Interest (OI) 74,400
Change in OI 0
Bid Price 11.45
Offer Price 12.10
Bid Quantity 18,600
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE90.00
34.50 0.00 0.00% 77.50
Previous Close 34.50
Open 34.50
High 34.50
Low 34.50
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 34.00
Offer Price 36.25
Bid Quantity 74,400
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE90.00
0.10 0.00 0.00% 111.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE137.50
1.30 0.00 0.00% 110.70
Previous Close 1.30
Open 1.90
High 2.00
Low 0.90
Vol 1,36,400
Open Interest (OI) 93,000
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE155.00
29.00 0.00 0.00% 83.00
Previous Close 29.00
Open 29.50
High 31.80
Low 29.00
Vol 74,400
Open Interest (OI) 80,600
Change in OI 0
Bid Price 28.35
Offer Price 31.05
Bid Quantity 74,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE132.50
9.15 0.00 0.00% 102.85
Previous Close 9.15
Open 9.35
High 9.35
Low 9.15
Vol 12,400
Open Interest (OI) 31,000
Change in OI 0
Bid Price 9.35
Offer Price 10.00
Bid Quantity 80,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE87.50
0.05 0.00 0.00% 111.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.25
Bid Quantity 0
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE122.50
6.90 0.00 0.00% 105.10
Previous Close 6.90
Open 5.90
High 7.10
Low 5.90
Vol 24,800
Open Interest (OI) 18,600
Change in OI 0
Bid Price 6.25
Offer Price 6.60
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE122.50
3.75 0.00 0.00% 108.25
Previous Close 3.75
Open 4.00
High 4.60
Low 3.70
Vol 1,73,600
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 4.00
Offer Price 4.10
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE100.00
28.00 0.00 0.00% 84.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 24.20
Offer Price 26.90
Bid Quantity 1,05,400
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE132.50
2.30 -0.05 -2.13% 109.70
Previous Close 2.35
Open 3.15
High 3.15
Low 1.65
Vol 3,28,600
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 2.20
Offer Price 2.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE120.00
8.15 -0.30 -3.55% 103.85
Previous Close 8.45
Open 9.25
High 9.25
Low 6.70
Vol 1,24,000
Open Interest (OI) 1,36,400
Change in OI 0
Bid Price 7.80
Offer Price 8.45
Bid Quantity 6,200
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE127.50
3.95 -0.15 -3.66% 108.05
Previous Close 4.10
Open 5.35
High 5.35
Low 3.15
Vol 1,61,200
Open Interest (OI) 68,200
Change in OI 0
Bid Price 3.90
Offer Price 4.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
PE110.00
0.95 -0.05 -5.00% 111.05
Previous Close 1.00
Open 1.15
High 1.20
Low 0.80
Vol 1,73,600
Open Interest (OI) 2,41,800
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE140.00
0.90 -0.05 -5.26% 111.10
Previous Close 0.95
Open 1.40
High 1.45
Low 0.65
Vol 10,60,200
Open Interest (OI) 8,92,800
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE130.00
2.95 -0.20 -6.35% 109.05
Previous Close 3.15
Open 4.10
High 4.25
Low 2.25
Vol 14,32,200
Open Interest (OI) 7,31,600
Change in OI 0
Bid Price 2.80
Offer Price 2.95
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE125.00
5.05 -0.35 -6.48% 106.95
Previous Close 5.40
Open 5.95
High 5.95
Low 4.00
Vol 4,40,200
Open Interest (OI) 2,66,600
Change in OI 0
Bid Price 4.90
Offer Price 5.20
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE135.00
1.60 -0.15 -8.57% 110.40
Previous Close 1.75
Open 2.50
High 2.60
Low 1.30
Vol 11,47,000
Open Interest (OI) 6,26,200
Change in OI 0
Bid Price 1.60
Offer Price 1.65
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-03-2020
OPTSTK
CE145.00
0.40 -0.05 -11.11% 111.60
Previous Close 0.45
Open 0.60
High 0.60
Low 0.40
Vol 43,400
Open Interest (OI) 86,800
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE140.00
13.05 0.00 0.00% 98.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 99,200
Change in OI 0
Bid Price 0.25
Offer Price 4.80
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.00
3.70 0.00 0.00% 108.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.20
Offer Price 3.10
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.00
4.00 0.00 0.00% 108.00
Previous Close 4.00
Open 3.95
High 4.00
Low 3.95
Vol 86,800
Open Interest (OI) 1,86,000
Change in OI 0
Bid Price 0.35
Offer Price 4.15
Bid Quantity 6,200
Offer Quantity 6,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Power Finance Corp Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Power Finance Corp Option Contracts expiring on All-Expiry date.

Top