Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
105.00
Change Change %
1.15 1.11%

Updated:04 Oct, 2022, 15:59 PM IST

BSE
105.10
Change Change %
1.25 1.20%

Updated:04 Oct, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE115.00
0.65 0.05 8.33% 104.35
Previous Close 0.60
Open 0.65
High 0.65
Low 0.55
Vol 6,51,000
Open Interest (OI) 32,48,800
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 31,000
Offer Quantity 1,61,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE110.00
1.55 0.05 3.33% 103.45
Previous Close 1.50
Open 1.45
High 1.60
Low 1.40
Vol 17,54,600
Open Interest (OI) 40,85,800
Change in OI 0
Bid Price 1.50
Offer Price 1.55
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE107.00
2.50 0.00 0.00% 102.50
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 2.25
Offer Price 2.75
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE113.00
0.85 0.00 0.00% 104.15
Previous Close 0.85
Open 0.85
High 0.95
Low 0.80
Vol 68,200
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.75
Offer Price 1.00
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE113.00
7.60 0.00 0.00% 97.40
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 6.30
Offer Price 9.95
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE121.00
0.25 0.00 0.00% 104.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 6,200
Open Interest (OI) 74,400
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 24,800
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE130.00
0.15 0.00 0.00% 104.85
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 43,400
Open Interest (OI) 9,54,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,09,200
Offer Quantity 55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE130.00
24.00 0.00 0.00% 81.00
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 22.60
Offer Price 26.20
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE140.00
0.05 0.00 0.00% 104.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE140.00
34.70 0.00 0.00% 70.30
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 30.30
Offer Price 39.25
Bid Quantity 1,24,000
Offer Quantity 1,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE111.00
1.25 0.00 0.00% 103.75
Previous Close 1.25
Open 1.25
High 1.30
Low 1.20
Vol 1,55,000
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 1.15
Offer Price 1.35
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE111.00
6.00 0.00 0.00% 99.00
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 3.90
Offer Price 8.35
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE125.00
0.15 0.00 0.00% 104.85
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 86,800
Open Interest (OI) 7,50,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 24,800
Offer Quantity 1,98,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE125.00
18.50 0.00 0.00% 86.50
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 17.70
Offer Price 21.10
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE109.00
1.75 0.00 0.00% 103.25
Previous Close 1.75
Open 1.75
High 1.75
Low 1.75
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE106.00
2.95 0.00 0.00% 102.05
Previous Close 2.95
Open 2.80
High 3.05
Low 2.75
Vol 2,66,600
Open Interest (OI) 2,04,600
Change in OI 0
Bid Price 2.90
Offer Price 3.05
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE106.00
3.25 0.00 0.00% 101.75
Previous Close 3.25
Open 3.30
High 3.45
Low 3.20
Vol 1,61,200
Open Interest (OI) 74,400
Change in OI 0
Bid Price 3.10
Offer Price 3.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE104.00
4.00 0.00 0.00% 101.00
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 6,200
Open Interest (OI) 18,600
Change in OI 0
Bid Price 3.80
Offer Price 6.30
Bid Quantity 6,200
Offer Quantity 2,04,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE104.00
3.10 0.00 0.00% 101.90
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 1.15
Offer Price 2.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE95.00
0.35 0.00 0.00% 104.65
Previous Close 0.35
Open 0.45
High 0.45
Low 0.35
Vol 2,41,800
Open Interest (OI) 7,06,800
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 62,000
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE123.00
0.20 0.00 0.00% 104.80
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 0.15
Offer Price 1.30
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE112.00
1.05 0.00 0.00% 103.95
Previous Close 1.05
Open 1.00
High 1.10
Low 1.00
Vol 1,79,800
Open Interest (OI) 1,67,400
Change in OI 0
Bid Price 0.50
Offer Price 1.15
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE112.00
6.90 0.00 0.00% 98.10
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 4.70
Offer Price 9.20
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE118.00
0.40 0.00 0.00% 104.60
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 18,600
Open Interest (OI) 49,600
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 31,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE110.00
5.85 0.00 0.00% 99.15
Previous Close 5.85
Open 6.00
High 6.00
Low 5.70
Vol 1,24,000
Open Interest (OI) 18,78,600
Change in OI 0
Bid Price 5.60
Offer Price 5.95
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE117.00
0.40 0.00 0.00% 104.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,800
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE108.00
2.10 0.00 0.00% 102.90
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.00
Offer Price 2.20
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE108.00
4.90 0.00 0.00% 100.10
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 2.00
Offer Price 9.75
Bid Quantity 12,400
Offer Quantity 1,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE115.00
9.90 0.00 0.00% 95.10
Previous Close 9.90
Open 10.00
High 10.00
Low 9.90
Vol 18,600
Open Interest (OI) 10,35,400
Change in OI 0
Bid Price 9.65
Offer Price 10.05
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE96.00
0.15 0.00 0.00% 104.85
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 2.85
Bid Quantity 1,05,400
Offer Quantity 1,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE105.00
3.45 0.00 0.00% 101.55
Previous Close 3.45
Open 3.35
High 3.65
Low 3.05
Vol 19,77,800
Open Interest (OI) 21,08,000
Change in OI 0
Bid Price 3.40
Offer Price 3.55
Bid Quantity 6,200
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE105.00
2.70 0.00 0.00% 102.30
Previous Close 2.70
Open 3.40
High 3.40
Low 2.65
Vol 6,01,400
Open Interest (OI) 19,84,000
Change in OI 0
Bid Price 2.60
Offer Price 2.80
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE90.00
0.20 0.00 0.00% 104.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 1,24,000
Open Interest (OI) 2,91,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 31,000
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE116.00
0.50 0.00 0.00% 104.50
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 0.40
Offer Price 0.55
Bid Quantity 37,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE116.00
4.30 0.00 0.00% 100.70
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 9.00
Offer Price 12.45
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE120.00
0.30 0.00 0.00% 104.70
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 5,33,200
Open Interest (OI) 33,54,200
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 62,000
Offer Quantity 6,32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE120.00
15.00 0.00 0.00% 90.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 12.80
Offer Price 16.30
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE114.00
0.75 0.00 0.00% 104.25
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 24,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE119.00
0.35 0.00 0.00% 104.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 37,200
Open Interest (OI) 99,200
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 62,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE99.00
0.90 0.00 0.00% 104.10
Previous Close 0.90
Open 1.00
High 1.00
Low 0.90
Vol 1,61,200
Open Interest (OI) 1,11,600
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE145.00
0.50 0.00 0.00% 104.50
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
PE100.00
1.15 0.00 0.00% 103.85
Previous Close 1.15
Open 1.20
High 1.30
Low 1.10
Vol 6,32,400
Open Interest (OI) 18,91,000
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-10-2022
OPTSTK
CE100.00
6.70 -0.05 -0.74% 98.30
Previous Close 6.75
Open 6.60
High 6.95
Low 6.50
Vol 1,11,600
Open Interest (OI) 2,41,800
Change in OI 0
Bid Price 6.70
Offer Price 6.85
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE138.00
0.70 0.00 0.00% 104.30
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE130.00
0.50 0.00 0.00% 104.50
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE140.00
1.50 0.00 0.00% 103.50
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 0.10
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE115.00
1.25 0.00 0.00% 103.75
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 6,200
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.40
Offer Price 2.00
Bid Quantity 1,30,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
PE95.00
1.50 0.00 0.00% 103.50
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 0.20
Offer Price 1.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
PE105.00
2.75 0.00 0.00% 102.25
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 2.55
Offer Price 5.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE123.00
0.85 0.00 0.00% 104.15
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 0.15
Offer Price 1.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
PE100.00
3.00 0.00 0.00% 102.00
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 1.30
Offer Price 3.00
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE120.00
0.95 0.00 0.00% 104.05
Previous Close 0.95
Open 1.30
High 1.30
Low 0.90
Vol 68,200
Open Interest (OI) 1,17,800
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
24-11-2022
OPTSTK
CE110.00
2.65 -0.05 -1.85% 102.35
Previous Close 2.70
Open 3.00
High 3.00
Low 2.65
Vol 18,600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 2.50
Offer Price 3.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-12-2022
OPTSTK
PE100.00
3.00 0.00 0.00% 102.00
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 2.25
Offer Price 5.85
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
Listen to the latest songs, only on JioSaavn.com