Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.55
Change Change %
0.30 0.34%

Updated:20 Oct, 2020, 15:55 PM IST

BSE
87.45
Change Change %
0.20 0.23%

Updated:20 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE55.00
0.10 0.05 100.00% 87.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 6,200
Open Interest (OI) 12,400
Change in OI 6,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE102.50
0.20 0.10 100.00% 87.35
Previous Close 0.10
Open 0.20
High 0.20
Low 0.20
Vol 6,200
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE97.50
0.25 0.05 25.00% 87.30
Previous Close 0.20
Open 0.30
High 0.40
Low 0.25
Vol 1,11,600
Open Interest (OI) 3,34,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE80.00
0.40 0.05 14.29% 87.15
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 5,08,400
Open Interest (OI) 10,41,600
Change in OI -1,86,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE82.50
5.55 0.30 5.71% 82.00
Previous Close 5.25
Open 5.55
High 5.55
Low 5.55
Vol 6,200
Open Interest (OI) 43,400
Change in OI -6,200
Bid Price 3.50
Offer Price 6.95
Bid Quantity 6,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE110.00
0.10 0.00 0.00% 87.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 80,600
Open Interest (OI) 5,08,400
Change in OI -31,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,48,800
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE110.00
17.00 0.00 0.00% 70.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 22.30
Offer Price 24.00
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE65.00
0.20 0.00 0.00% 87.35
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 0.20
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE112.50
28.55 0.00 0.00% 59.00
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 22.80
Offer Price 27.05
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE80.00
5.55 0.00 0.00% 82.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 6.10
Offer Price 9.35
Bid Quantity 6,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 87.45
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 2,54,200
Open Interest (OI) 3,78,200
Change in OI -1,92,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,10,000
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE105.00
22.00 0.00 0.00% 65.55
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 15.85
Offer Price 19.10
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE75.00
12.00 0.00 0.00% 75.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 2.30
Offer Price 14.25
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE75.00
0.15 0.00 0.00% 87.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,92,200
Open Interest (OI) 7,13,000
Change in OI -43,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 62,000
Offer Quantity 86,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 87.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE120.00
37.00 0.00 0.00% 50.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 29.70
Offer Price 33.05
Bid Quantity 1,42,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE60.00
0.10 0.00 0.00% 87.45
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE57.50
1.35 0.00 0.00% 86.20
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 0.30
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE97.50
9.50 0.00 0.00% 78.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,11,600
Change in OI 0
Bid Price 8.45
Offer Price 12.15
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE62.50
0.10 0.00 0.00% 87.45
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 0.30
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE77.50
0.20 0.00 0.00% 87.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 24,800
Open Interest (OI) 1,55,000
Change in OI -12,400
Bid Price 0.15
Offer Price 0.45
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE72.50
0.25 0.00 0.00% 87.30
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE100.00
0.20 0.00 0.00% 87.35
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 3,53,400
Open Interest (OI) 17,73,200
Change in OI 37,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,55,000
Offer Quantity 1,11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE100.00
12.50 0.00 0.00% 75.05
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 10.90
Offer Price 14.15
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE115.00
27.50 -0.15 -0.54% 60.05
Previous Close 27.65
Open 27.50
High 27.50
Low 27.50
Vol 12,400
Open Interest (OI) 31,000
Change in OI 0
Bid Price 25.15
Offer Price 29.65
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE85.00
3.70 -0.10 -2.63% 83.85
Previous Close 3.80
Open 3.80
High 4.25
Low 3.60
Vol 7,00,600
Open Interest (OI) 5,14,600
Change in OI -62,000
Bid Price 2.95
Offer Price 3.80
Bid Quantity 62,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE90.00
1.40 -0.05 -3.45% 86.15
Previous Close 1.45
Open 1.30
High 1.65
Low 1.30
Vol 25,29,600
Open Interest (OI) 34,28,600
Change in OI -3,03,800
Bid Price 1.35
Offer Price 1.40
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE87.50
2.35 -0.10 -4.08% 85.20
Previous Close 2.45
Open 2.50
High 2.75
Low 2.20
Vol 5,02,200
Open Interest (OI) 8,43,200
Change in OI -6,200
Bid Price 1.00
Offer Price 2.30
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE87.50
2.20 -0.10 -4.35% 85.35
Previous Close 2.30
Open 2.25
High 2.50
Low 2.00
Vol 2,10,800
Open Interest (OI) 7,25,400
Change in OI 37,200
Bid Price 2.00
Offer Price 2.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE92.50
0.80 -0.05 -5.88% 86.75
Previous Close 0.85
Open 0.75
High 0.95
Low 0.75
Vol 2,97,600
Open Interest (OI) 5,20,800
Change in OI 12,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE85.00
1.20 -0.10 -7.69% 86.35
Previous Close 1.30
Open 1.30
High 1.40
Low 1.10
Vol 7,06,800
Open Interest (OI) 17,73,200
Change in OI -37,200
Bid Price 1.20
Offer Price 1.30
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE90.00
3.65 -0.35 -8.75% 83.90
Previous Close 4.00
Open 3.70
High 4.15
Low 3.40
Vol 1,30,200
Open Interest (OI) 9,05,200
Change in OI -37,200
Bid Price 2.65
Offer Price 4.05
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE95.00
0.40 -0.05 -11.11% 87.15
Previous Close 0.45
Open 0.35
High 0.55
Low 0.35
Vol 12,77,200
Open Interest (OI) 31,43,400
Change in OI -43,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,30,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE82.50
0.60 -0.10 -14.29% 86.95
Previous Close 0.70
Open 0.60
High 0.70
Low 0.55
Vol 3,47,200
Open Interest (OI) 5,76,600
Change in OI 12,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE95.00
7.55 -1.65 -17.93% 80.00
Previous Close 9.20
Open 7.55
High 7.55
Low 7.55
Vol 12,400
Open Interest (OI) 13,20,600
Change in OI 0
Bid Price 6.45
Offer Price 8.20
Bid Quantity 62,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE92.50
5.45 -2.60 -32.30% 82.10
Previous Close 8.05
Open 5.85
High 5.85
Low 5.45
Vol 18,600
Open Interest (OI) 80,600
Change in OI 0
Bid Price 3.20
Offer Price 7.40
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE70.00
0.05 -0.05 -50.00% 87.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,400
Open Interest (OI) 68,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE115.00
0.10 -0.10 -50.00% 87.45
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 12,400
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE85.00
3.25 0.45 16.07% 84.30
Previous Close 2.80
Open 3.25
High 3.25
Low 3.25
Vol 6,200
Open Interest (OI) 55,800
Change in OI 6,200
Bid Price 2.80
Offer Price 4.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE95.00
2.35 0.20 9.30% 85.20
Previous Close 2.15
Open 2.25
High 2.60
Low 2.25
Vol 74,400
Open Interest (OI) 2,29,400
Change in OI 24,800
Bid Price 2.15
Offer Price 2.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE75.00
0.70 0.05 7.69% 86.85
Previous Close 0.65
Open 0.65
High 0.80
Low 0.65
Vol 37,200
Open Interest (OI) 80,600
Change in OI 18,600
Bid Price 0.65
Offer Price 0.75
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 87.40
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 0.10
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE65.00
0.20 0.00 0.00% 87.35
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 0.10
Offer Price 2.00
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE70.00
0.40 0.00 0.00% 87.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,98,400
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE62.50
0.10 0.00 0.00% 87.45
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 0.10
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE95.00
10.80 0.00 0.00% 76.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,800
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
26-11-2020
OPTSTK
CE90.00
4.20 0.00 0.00% 83.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 3.60
Offer Price 4.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE100.00
1.30 0.00 0.00% 86.25
Previous Close 1.30
Open 1.40
High 1.45
Low 1.30
Vol 49,600
Open Interest (OI) 1,30,200
Change in OI 24,800
Bid Price 1.25
Offer Price 1.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE80.00
1.80 -0.70 -28.00% 85.75
Previous Close 2.50
Open 1.75
High 1.80
Low 1.75
Vol 18,600
Open Interest (OI) 12,400
Change in OI 0
Bid Price 1.40
Offer Price 2.10
Bid Quantity 12,400
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
Listen to the latest songs, only on JioSaavn.com