Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
106.40
Change Change %
0.85 0.81%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
106.35
Change Change %
0.80 0.76%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE109.50
4.85 1.60 49.23% 101.55
Previous Close 3.25
Open 4.75
High 4.85
Low 4.75
Vol 12,400
Open Interest (OI) 93,000
Change in OI -6,200
Bid Price 1.25
Offer Price 5.65
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE107.00
2.00 0.35 21.21% 104.40
Previous Close 1.65
Open 2.15
High 2.15
Low 1.50
Vol 2,66,600
Open Interest (OI) 86,800
Change in OI -18,600
Bid Price 1.60
Offer Price 2.30
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE105.00
3.10 0.50 19.23% 103.30
Previous Close 2.60
Open 2.50
High 3.10
Low 2.30
Vol 9,48,600
Open Interest (OI) 3,03,800
Change in OI -18,600
Bid Price 2.85
Offer Price 3.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE107.50
1.75 0.25 16.67% 104.65
Previous Close 1.50
Open 1.50
High 1.75
Low 1.30
Vol 3,03,800
Open Interest (OI) 2,48,000
Change in OI 43,400
Bid Price 0.50
Offer Price 1.75
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE117.00
10.75 1.35 14.36% 95.65
Previous Close 9.40
Open 11.10
High 11.45
Low 10.75
Vol 37,200
Open Interest (OI) 6,38,600
Change in OI -6,200
Bid Price 10.10
Offer Price 10.70
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE112.50
0.60 0.05 9.09% 105.80
Previous Close 0.55
Open 0.50
High 0.60
Low 0.45
Vol 1,48,800
Open Interest (OI) 2,79,000
Change in OI 24,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE135.00
0.10 0.00 0.00% 106.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,22,400
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 49,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE107.00
3.25 0.00 0.00% 103.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,29,400
Change in OI 0
Bid Price 1.90
Offer Price 2.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE79.50
0.15 0.00 0.00% 106.25
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 0.40
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE130.00
15.35 0.00 0.00% 91.05
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 21.20
Offer Price 27.45
Bid Quantity 1,17,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE124.50
0.40 0.00 0.00% 106.00
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 0.05
Offer Price 0.20
Bid Quantity 37,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE132.00
0.05 0.00 0.00% 106.35
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,61,200
Open Interest (OI) 5,82,800
Change in OI -93,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,35,600
Offer Quantity 68,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE67.00
0.10 0.00 0.00% 106.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE142.00
0.05 0.00 0.00% 106.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 62,000
Open Interest (OI) 2,91,400
Change in OI -12,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE97.50
0.40 0.00 0.00% 106.00
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 0.05
Offer Price 1.85
Bid Quantity 31,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE87.00
0.15 0.00 0.00% 106.25
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 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE114.50
0.45 0.00 0.00% 105.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,66,600
Change in OI 0
Bid Price 0.15
Offer Price 1.80
Bid Quantity 55,800
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE112.50
4.35 0.00 0.00% 102.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 4.75
Offer Price 7.85
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE122.00
0.15 0.00 0.00% 106.25
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 18,600
Open Interest (OI) 4,03,000
Change in OI -12,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE122.00
16.25 0.00 0.00% 90.15
Previous Close 16.25
Open 16.25
High 16.25
Low 16.25
Vol 6,200
Open Interest (OI) 3,22,400
Change in OI 0
Bid Price 15.05
Offer Price 16.45
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE137.50
1.80 0.00 0.00% 104.60
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE129.50
0.10 0.00 0.00% 106.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 18,600
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE82.00
34.00 0.00 0.00% 72.40
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 22.45
Offer Price 26.15
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE82.00
0.15 0.00 0.00% 106.25
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 0.10
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE117.50
8.25 0.00 0.00% 98.15
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 9.80
Offer Price 11.95
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE139.50
0.10 0.00 0.00% 106.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 37,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE149.50
34.00 0.00 0.00% 72.40
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 37.95
Offer Price 49.05
Bid Quantity 1,17,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE122.50
16.00 0.00 0.00% 90.40
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 14.90
Offer Price 16.75
Bid Quantity 37,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE69.50
0.10 0.00 0.00% 106.30
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 0.15
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE92.00
0.15 0.00 0.00% 106.25
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 0.45
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE140.00
25.20 0.00 0.00% 81.20
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 29.95
Offer Price 38.20
Bid Quantity 1,17,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE85.00
0.05 0.00 0.00% 106.35
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 0.10
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE147.00
0.05 0.00 0.00% 106.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,600
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,600
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE97.00
0.20 0.00 0.00% 106.20
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 0.05
Offer Price 0.50
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE109.50
1.00 0.00 0.00% 105.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 0.40
Offer Price 1.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE77.00
0.50 0.00 0.00% 105.90
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 0.40
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE95.00
0.25 0.00 0.00% 106.15
Previous Close 0.25
Open 0.30
High 0.35
Low 0.25
Vol 1,30,200
Open Interest (OI) 2,60,400
Change in OI 24,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE92.50
0.30 0.00 0.00% 106.10
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE110.00
0.90 0.00 0.00% 105.50
Previous Close 0.90
Open 0.55
High 1.10
Low 0.55
Vol 46,00,400
Open Interest (OI) 19,65,400
Change in OI 3,65,800
Bid Price 0.85
Offer Price 0.90
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE64.50
0.10 0.00 0.00% 106.30
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 0.10
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE72.00
0.25 0.00 0.00% 106.15
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 0.35
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE152.00
0.05 0.00 0.00% 106.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 74,400
Open Interest (OI) 1,92,200
Change in OI -6,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE90.00
0.10 0.00 0.00% 106.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,200
Open Interest (OI) 74,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE127.00
18.30 0.00 0.00% 88.10
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 19.85
Offer Price 21.10
Bid Quantity 18,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE137.00
0.45 0.00 0.00% 105.95
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 0.35
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE84.50
0.20 0.00 0.00% 106.20
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 0.05
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE100.00
7.75 0.00 0.00% 98.65
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 4.45
Offer Price 8.85
Bid Quantity 1,17,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE120.00
13.60 -0.40 -2.86% 92.80
Previous Close 14.00
Open 14.65
High 14.65
Low 13.60
Vol 43,400
Open Interest (OI) 4,89,800
Change in OI -12,400
Bid Price 12.80
Offer Price 14.55
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE112.00
0.55 -0.05 -8.33% 105.85
Previous Close 0.60
Open 0.60
High 0.70
Low 0.50
Vol 3,47,200
Open Interest (OI) 7,50,200
Change in OI 1,55,000
Bid Price 0.40
Offer Price 0.75
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE114.50
8.90 -0.85 -8.72% 97.50
Previous Close 9.75
Open 8.90
High 8.90
Low 8.90
Vol 6,200
Open Interest (OI) 1,17,800
Change in OI 0
Bid Price 5.80
Offer Price 11.90
Bid Quantity 1,17,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE102.50
1.00 -0.10 -9.09% 105.40
Previous Close 1.10
Open 1.10
High 1.15
Low 1.00
Vol 1,86,000
Open Interest (OI) 1,05,400
Change in OI 12,400
Bid Price 0.55
Offer Price 0.95
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE115.00
0.35 -0.05 -12.50% 106.05
Previous Close 0.40
Open 0.35
High 0.45
Low 0.30
Vol 15,74,800
Open Interest (OI) 20,89,400
Change in OI -62,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE115.00
8.60 -1.75 -16.91% 97.80
Previous Close 10.35
Open 10.55
High 10.55
Low 8.60
Vol 55,800
Open Interest (OI) 6,44,800
Change in OI -37,200
Bid Price 6.90
Offer Price 8.90
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE112.00
6.00 -1.30 -17.81% 100.40
Previous Close 7.30
Open 6.40
High 6.40
Low 6.00
Vol 43,400
Open Interest (OI) 5,39,400
Change in OI -31,000
Bid Price 5.70
Offer Price 6.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE110.00
4.15 -1.20 -22.43% 102.25
Previous Close 5.35
Open 5.90
High 5.90
Low 4.15
Vol 1,36,400
Open Interest (OI) 12,02,800
Change in OI -55,800
Bid Price 4.00
Offer Price 4.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE117.50
0.25 -0.10 -28.57% 106.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 74,400
Open Interest (OI) 3,28,600
Change in OI -18,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 31,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE107.50
2.50 -1.05 -29.58% 103.90
Previous Close 3.55
Open 3.05
High 3.05
Low 2.50
Vol 43,400
Open Interest (OI) 1,36,400
Change in OI -6,200
Bid Price 2.45
Offer Price 2.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE102.00
0.75 -0.35 -31.82% 105.65
Previous Close 1.10
Open 1.10
High 1.20
Low 0.75
Vol 3,78,200
Open Interest (OI) 2,10,800
Change in OI -1,48,800
Bid Price 0.45
Offer Price 0.70
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE125.00
0.10 -0.05 -33.33% 106.30
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 2,04,600
Open Interest (OI) 13,70,200
Change in OI -74,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,98,400
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE105.00
1.35 -0.75 -35.71% 105.05
Previous Close 2.10
Open 2.20
High 2.40
Low 1.35
Vol 10,29,200
Open Interest (OI) 10,10,600
Change in OI 99,200
Bid Price 1.30
Offer Price 1.40
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
PE100.00
0.45 -0.25 -35.71% 105.95
Previous Close 0.70
Open 1.00
High 1.10
Low 0.45
Vol 10,35,400
Open Interest (OI) 8,74,200
Change in OI 6,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE120.00
0.15 -0.10 -40.00% 106.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 7,68,800
Open Interest (OI) 27,59,000
Change in OI -2,35,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,42,600
Offer Quantity 1,05,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE117.00
0.20 -0.15 -42.86% 106.20
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 1,30,200
Open Interest (OI) 5,39,400
Change in OI -6,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE130.00
0.05 -0.05 -50.00% 106.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 62,000
Open Interest (OI) 9,54,800
Change in OI -43,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,40,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE122.50
0.10 -0.10 -50.00% 106.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 49,600
Open Interest (OI) 1,55,000
Change in OI -24,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE140.00
0.05 -0.05 -50.00% 106.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 1,98,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,05,400
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE127.00
0.05 -0.05 -50.00% 106.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 43,400
Open Interest (OI) 3,47,200
Change in OI -6,200
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-04-2021
OPTSTK
CE127.50
0.10 -0.25 -71.43% 106.30
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 6,200
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE120.00
1.15 0.25 27.78% 105.25
Previous Close 0.90
Open 0.85
High 1.25
Low 0.85
Vol 2,29,400
Open Interest (OI) 3,78,200
Change in OI 31,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE115.00
2.05 0.35 20.59% 104.35
Previous Close 1.70
Open 2.70
High 2.70
Low 1.80
Vol 49,600
Open Interest (OI) 86,800
Change in OI 18,600
Bid Price 1.90
Offer Price 2.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE110.00
3.45 0.45 15.00% 102.95
Previous Close 3.00
Open 3.05
High 3.65
Low 2.95
Vol 4,21,600
Open Interest (OI) 5,95,200
Change in OI 1,98,400
Bid Price 3.40
Offer Price 3.70
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE117.00
11.00 1.00 10.00% 95.40
Previous Close 10.00
Open 11.40
High 11.40
Low 11.00
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 7.60
Offer Price 16.95
Bid Quantity 1,17,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE90.00
0.55 0.05 10.00% 105.85
Previous Close 0.50
Open 0.55
High 0.55
Low 0.55
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE115.00
9.80 0.55 5.95% 96.60
Previous Close 9.25
Open 9.80
High 9.80
Low 9.80
Vol 6,200
Open Interest (OI) 62,000
Change in OI 6,200
Bid Price 5.85
Offer Price 10.80
Bid Quantity 1,17,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE92.50
0.30 0.00 0.00% 106.10
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 3.85
Bid Quantity 24,800
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE85.00
0.70 0.00 0.00% 105.70
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 0.15
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE105.00
4.25 0.00 0.00% 102.15
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 3.15
Offer Price 3.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE82.50
0.65 0.00 0.00% 105.75
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 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE84.50
0.15 0.00 0.00% 106.25
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 2.15
Bid Quantity 6,200
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE87.50
0.05 0.00 0.00% 106.35
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 2.25
Bid Quantity 6,200
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE112.00
3.50 0.00 0.00% 102.90
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 4.05
Offer Price 8.00
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE100.00
8.00 0.00 0.00% 98.40
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 4.70
Offer Price 10.80
Bid Quantity 1,17,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE125.00
0.45 -0.05 -10.00% 105.95
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 6,200
Open Interest (OI) 1,42,600
Change in OI 6,200
Bid Price 0.50
Offer Price 0.65
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE110.00
6.00 -0.85 -12.41% 100.40
Previous Close 6.85
Open 6.50
High 6.75
Low 6.00
Vol 1,30,200
Open Interest (OI) 14,81,800
Change in OI 43,400
Bid Price 5.70
Offer Price 7.05
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE100.00
1.80 -0.30 -14.29% 104.60
Previous Close 2.10
Open 2.10
High 2.10
Low 1.80
Vol 1,48,800
Open Interest (OI) 2,97,600
Change in OI 49,600
Bid Price 1.75
Offer Price 1.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
PE95.00
0.85 -0.15 -15.00% 105.55
Previous Close 1.00
Open 1.10
High 1.10
Low 0.85
Vol 31,000
Open Interest (OI) 62,000
Change in OI 12,400
Bid Price 0.90
Offer Price 0.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE130.00
0.60 -1.15 -65.71% 105.80
Previous Close 1.75
Open 0.60
High 0.60
Low 0.60
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
27-05-2021
OPTSTK
CE105.00
6.00 -16.25 -73.03% 100.40
Previous Close 22.25
Open 5.75
High 6.00
Low 5.75
Vol 18,600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 5.00
Offer Price 8.00
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