Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.90
Change Change %
-3.05 -3.32%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
89.85
Change Change %
-2.30 -2.50%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE87.50
7.80 7.10 1014.29% 81.10
Previous Close 0.70
Open 7.80
High 7.80
Low 7.80
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 6.45
Offer Price 8.35
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE90.00
8.00 1.05 15.11% 80.90
Previous Close 6.95
Open 6.10
High 8.70
Low 6.00
Vol 99,200
Open Interest (OI) 99,200
Change in OI 6,200
Bid Price 7.45
Offer Price 8.30
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE88.00
6.85 0.40 6.20% 82.05
Previous Close 6.45
Open 6.70
High 7.20
Low 6.70
Vol 18,600
Open Interest (OI) 86,800
Change in OI 12,400
Bid Price 6.35
Offer Price 7.00
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE90.50
7.75 0.05 0.65% 81.15
Previous Close 7.70
Open 7.75
High 7.75
Low 7.75
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 7.25
Offer Price 10.20
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE83.00
6.00 0.00 0.00% 82.90
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 4.35
Offer Price 6.05
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.00
0.85 0.00 0.00% 88.05
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 0.20
Offer Price 2.70
Bid Quantity 37,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.50
1.40 0.00 0.00% 87.50
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 0.65
Offer Price 3.05
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.50
18.50 0.00 0.00% 70.40
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 16.50
Offer Price 19.20
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE130.00
35.00 0.00 0.00% 53.90
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 38.85
Offer Price 42.10
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE85.00
7.45 0.00 0.00% 81.45
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 4.95
Offer Price 6.70
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE125.00
31.25 0.00 0.00% 57.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,400
Change in OI 0
Bid Price 34.00
Offer Price 36.95
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE103.00
15.20 0.00 0.00% 73.70
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 14.70
Offer Price 17.40
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE75.00
4.50 0.00 0.00% 84.40
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 2.50
Offer Price 4.00
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.50
23.30 0.00 0.00% 65.60
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 20.75
Offer Price 23.25
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE63.00
1.10 0.00 0.00% 87.80
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 2.50
Bid Quantity 24,800
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE82.50
1.50 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 4.40
Offer Price 6.55
Bid Quantity 12,400
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE95.00
15.00 0.00 0.00% 73.90
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 9.20
Offer Price 11.75
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.50
3.55 0.00 0.00% 85.35
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 1.95
Offer Price 4.45
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.50
10.50 0.00 0.00% 78.40
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 12.80
Offer Price 15.60
Bid Quantity 24,800
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE130.50
0.30 0.00 0.00% 88.60
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 1.00
Bid Quantity 49,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE92.50
9.50 0.00 0.00% 79.40
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 4.90
Offer Price 6.50
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.00
27.50 0.00 0.00% 61.40
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 20.20
Offer Price 22.70
Bid Quantity 24,800
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE70.00
1.95 0.00 0.00% 86.95
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 1.10
Offer Price 2.95
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE80.00
4.30 0.00 0.00% 84.60
Previous Close 4.30
Open 4.00
High 4.75
Low 4.00
Vol 1,48,800
Open Interest (OI) 1,67,400
Change in OI 6,200
Bid Price 4.15
Offer Price 4.60
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE115.00
1.40 0.00 0.00% 87.50
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 0.40
Offer Price 1.45
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE115.00
26.20 0.00 0.00% 62.70
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 24.70
Offer Price 27.10
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE78.00
4.20 0.00 0.00% 84.70
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 2.70
Offer Price 5.15
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE75.50
3.75 0.00 0.00% 85.15
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 2.20
Offer Price 4.95
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.00
15.00 0.00 0.00% 73.90
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 15.90
Offer Price 18.60
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE90.00
8.80 0.00 0.00% 80.10
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 6.65
Offer Price 8.80
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE77.50
4.05 0.00 0.00% 84.85
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 2.90
Offer Price 5.30
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE95.50
7.30 0.00 0.00% 81.60
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 3.50
Offer Price 6.20
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE95.50
2.10 0.00 0.00% 86.80
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 9.75
Offer Price 12.15
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.50
2.00 0.00 0.00% 86.90
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 0.55
Offer Price 2.90
Bid Quantity 24,800
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.00
11.00 -4.00 -26.67% 77.90
Previous Close 15.00
Open 12.00
High 12.00
Low 11.00
Vol 12,400
Open Interest (OI) 93,000
Change in OI 0
Bid Price 11.75
Offer Price 16.20
Bid Quantity 12,400
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.00
3.45 -1.35 -28.13% 85.45
Previous Close 4.80
Open 4.75
High 4.75
Low 3.10
Vol 1,98,400
Open Interest (OI) 4,52,600
Change in OI 6,200
Bid Price 3.25
Offer Price 3.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE95.00
4.90 -2.15 -30.50% 84.00
Previous Close 7.05
Open 5.50
High 5.55
Low 4.90
Vol 68,200
Open Interest (OI) 1,48,800
Change in OI 31,000
Bid Price 4.75
Offer Price 5.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE120.00
0.50 -0.25 -33.33% 88.40
Previous Close 0.75
Open 0.85
High 0.90
Low 0.35
Vol 1,30,200
Open Interest (OI) 3,10,000
Change in OI 31,000
Bid Price 0.35
Offer Price 0.60
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE110.00
1.25 -0.75 -37.50% 87.65
Previous Close 2.00
Open 2.20
High 2.20
Low 1.25
Vol 1,92,200
Open Interest (OI) 4,71,200
Change in OI 68,200
Bid Price 1.20
Offer Price 1.55
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE93.00
5.75 -3.90 -40.41% 83.15
Previous Close 9.65
Open 7.75
High 7.75
Low 5.50
Vol 62,000
Open Interest (OI) 86,800
Change in OI 24,800
Bid Price 5.15
Offer Price 6.25
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.00
2.00 -1.40 -41.18% 86.90
Previous Close 3.40
Open 3.60
High 3.60
Low 2.00
Vol 37,200
Open Interest (OI) 1,67,400
Change in OI -6,200
Bid Price 2.20
Offer Price 2.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE130.00
0.10 -0.15 -60.00% 88.80
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 18,600
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE90.50
6.50 -18.40 -73.90% 82.40
Previous Close 24.90
Open 6.50
High 6.50
Low 6.50
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 6.15
Offer Price 0.00
Bid Quantity 24,800
Offer Quantity 0

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