Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
86.50
Change Change %
1.30 1.53%

Updated:30 Oct, 2020, 10:44 AM IST

BSE
86.50
Change Change %
1.30 1.53%

Updated:30 Oct, 2020, 10:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE105.00
0.35 0.10 40.00% 86.15
Previous Close 0.25
Open 0.30
High 0.40
Low 0.30
Vol 1,05,400
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 55,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE100.00
0.65 0.10 18.18% 85.85
Previous Close 0.55
Open 0.60
High 0.80
Low 0.60
Vol 5,27,000
Open Interest (OI) 10,66,400
Change in OI 93,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 93,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE87.50
3.50 0.50 16.67% 83.00
Previous Close 3.00
Open 3.70
High 4.25
Low 3.35
Vol 3,22,400
Open Interest (OI) 4,34,000
Change in OI 1,42,600
Bid Price 3.40
Offer Price 3.50
Bid Quantity 24,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE92.50
1.80 0.25 16.13% 84.70
Previous Close 1.55
Open 1.90
High 2.05
Low 1.75
Vol 86,800
Open Interest (OI) 1,61,200
Change in OI 37,200
Bid Price 1.70
Offer Price 1.85
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE85.00
4.55 0.40 9.64% 81.95
Previous Close 4.15
Open 4.90
High 5.40
Low 4.55
Vol 2,41,800
Open Interest (OI) 2,60,400
Change in OI 49,600
Bid Price 4.55
Offer Price 4.70
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE90.00
2.40 0.20 9.09% 84.10
Previous Close 2.20
Open 2.70
High 3.00
Low 2.35
Vol 24,73,800
Open Interest (OI) 19,90,200
Change in OI 3,90,600
Bid Price 2.45
Offer Price 2.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE95.00
1.25 0.10 8.70% 85.25
Previous Close 1.15
Open 1.25
High 1.60
Low 1.20
Vol 7,37,800
Open Interest (OI) 20,33,600
Change in OI 2,17,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 86.35
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 0.05
Offer Price 0.65
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE92.50
8.30 0.00 0.00% 78.20
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 7.25
Offer Price 8.10
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE110.00
0.30 0.00 0.00% 86.20
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 0.10
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE110.00
21.20 0.00 0.00% 65.30
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 21.35
Offer Price 25.45
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE65.00
0.15 0.00 0.00% 86.35
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 0.05
Offer Price 0.40
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE112.50
0.10 0.00 0.00% 86.40
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 0.05
Offer Price 2.00
Bid Quantity 31,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE112.50
22.10 0.00 0.00% 64.40
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 23.65
Offer Price 28.15
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE80.00
7.00 0.00 0.00% 79.50
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 5.00
Offer Price 9.60
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE105.00
20.10 0.00 0.00% 66.40
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 16.75
Offer Price 20.50
Bid Quantity 18,600
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE75.00
10.80 0.00 0.00% 75.70
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 10.70
Offer Price 13.70
Bid Quantity 31,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE120.00
34.40 0.00 0.00% 52.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,200
Change in OI 0
Bid Price 32.20
Offer Price 35.85
Bid Quantity 24,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE97.50
0.90 0.00 0.00% 85.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,600
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE62.50
0.10 0.00 0.00% 86.40
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 0.05
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE72.50
0.15 0.00 0.00% 86.35
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 0.15
Offer Price 0.50
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE100.00
15.25 0.00 0.00% 71.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 12.75
Offer Price 14.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE102.50
0.75 0.00 0.00% 85.75
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 0.35
Offer Price 0.55
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
CE82.50
6.00 -0.60 -9.09% 80.50
Previous Close 6.60
Open 6.00
High 6.00
Low 6.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 6.00
Offer Price 6.40
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE87.50
4.30 -0.45 -9.47% 82.20
Previous Close 4.75
Open 4.35
High 4.35
Low 4.20
Vol 24,800
Open Interest (OI) 2,35,600
Change in OI 12,400
Bid Price 3.90
Offer Price 4.30
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE90.00
5.75 -0.85 -12.88% 80.75
Previous Close 6.60
Open 6.00
High 6.00
Low 5.50
Vol 93,000
Open Interest (OI) 6,82,000
Change in OI 49,600
Bid Price 5.45
Offer Price 5.85
Bid Quantity 74,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE95.00
9.00 -1.40 -13.46% 77.50
Previous Close 10.40
Open 9.45
High 9.45
Low 9.00
Vol 12,400
Open Interest (OI) 2,29,400
Change in OI 0
Bid Price 9.35
Offer Price 11.30
Bid Quantity 6,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE85.00
3.00 -0.65 -17.81% 83.50
Previous Close 3.65
Open 3.20
High 3.20
Low 2.80
Vol 9,11,400
Open Interest (OI) 22,44,400
Change in OI 2,60,400
Bid Price 2.85
Offer Price 3.00
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE80.00
1.35 -0.35 -20.59% 85.15
Previous Close 1.70
Open 1.40
High 1.50
Low 1.20
Vol 5,27,000
Open Interest (OI) 9,73,400
Change in OI 1,24,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE82.50
1.95 -0.60 -23.53% 84.55
Previous Close 2.55
Open 2.00
High 2.15
Low 1.90
Vol 2,23,200
Open Interest (OI) 4,46,400
Change in OI 49,600
Bid Price 1.95
Offer Price 2.05
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE77.50
0.80 -0.35 -30.43% 85.70
Previous Close 1.15
Open 0.80
High 0.85
Low 0.80
Vol 43,400
Open Interest (OI) 86,800
Change in OI -18,600
Bid Price 0.80
Offer Price 0.90
Bid Quantity 6,200
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE70.00
0.20 -0.10 -33.33% 86.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 80,600
Open Interest (OI) 62,000
Change in OI -31,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 49,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE75.00
0.50 -0.25 -33.33% 86.00
Previous Close 0.75
Open 0.70
High 0.75
Low 0.50
Vol 2,04,600
Open Interest (OI) 5,27,000
Change in OI 74,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 24,800
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
31-12-2020
OPTSTK
PE75.00
1.00 -4.45 -81.65% 85.50
Previous Close 5.45
Open 1.00
High 1.00
Low 1.00
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 4.45
Bid Quantity 31,000
Offer Quantity 31,000

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