Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
74.85
Change Change %
-4.25 -5.37%

Updated:22 May, 2020, 15:59 PM IST

BSE
74.90
Change Change %
-4.20 -5.31%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE82.50
0.35 0.05 16.67% 74.50
Previous Close 0.30
Open 0.60
High 0.75
Low 0.25
Vol 2,72,800
Open Interest (OI) 2,97,600
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE135.00
1.00 0.00 0.00% 73.85
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 0.25
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE135.00
40.30 0.00 0.00% 34.55
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 52.00
Offer Price 66.85
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE83.00
0.30 0.00 0.00% 74.55
Previous Close 0.30
Open 0.45
High 0.55
Low 0.30
Vol 68,200
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE83.00
3.90 0.00 0.00% 70.95
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 6.90
Offer Price 9.75
Bid Quantity 93,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE65.00
0.40 0.00 0.00% 74.45
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 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE130.00
0.15 0.00 0.00% 74.70
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE130.00
35.40 0.00 0.00% 39.45
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 47.55
Offer Price 61.05
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE85.00
0.15 0.00 0.00% 74.70
Previous Close 0.15
Open 0.40
High 0.40
Low 0.10
Vol 12,27,600
Open Interest (OI) 5,70,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE85.00
10.00 0.00 0.00% 64.85
Previous Close 10.00
Open 7.50
High 10.25
Low 7.50
Vol 74,400
Open Interest (OI) 5,45,600
Change in OI 0
Bid Price 10.00
Offer Price 10.25
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE125.00
0.30 0.00 0.00% 74.55
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 0.25
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE103.00
2.10 0.00 0.00% 72.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE110.50
0.60 0.00 0.00% 74.25
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 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE73.00
1.20 0.00 0.00% 73.65
Previous Close 1.20
Open 1.10
High 1.20
Low 0.90
Vol 62,000
Open Interest (OI) 37,200
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE82.50
3.45 0.00 0.00% 71.40
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 6.35
Offer Price 8.05
Bid Quantity 68,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE140.50
0.10 0.00 0.00% 74.75
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 0.25
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE97.50
0.35 0.00 0.00% 74.50
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE95.00
0.05 0.00 0.00% 74.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,42,600
Open Interest (OI) 7,25,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,47,200
Offer Quantity 1,48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE95.00
14.20 0.00 0.00% 60.65
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 19.35
Offer Price 20.75
Bid Quantity 49,600
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE100.50
0.25 0.00 0.00% 74.60
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 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE100.50
11.50 0.00 0.00% 63.35
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 24.70
Offer Price 26.35
Bid Quantity 43,400
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE90.50
0.15 0.00 0.00% 74.70
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 37,200
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 93,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE90.50
10.85 0.00 0.00% 64.00
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 14.75
Offer Price 16.25
Bid Quantity 49,600
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE68.00
1.40 0.00 0.00% 73.45
Previous Close 1.40
Open 1.40
High 1.40
Low 1.40
Vol 2,79,000
Open Interest (OI) 2,79,000
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
28-05-2020
OPTSTK
CE102.50
0.05 0.00 0.00% 74.80
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE118.00
0.25 0.00 0.00% 74.60
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE92.50
0.10 0.00 0.00% 74.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,600
Open Interest (OI) 1,92,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE92.50
13.50 0.00 0.00% 61.35
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 16.75
Offer Price 18.20
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 74.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 18,600
Open Interest (OI) 2,72,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,800
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE110.00
20.00 0.00 0.00% 54.85
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 32.00
Offer Price 38.15
Bid Quantity 1,42,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE115.00
0.10 0.00 0.00% 74.75
Previous Close 0.10
Open 0.10
High 1.95
Low 0.10
Vol 31,000
Open Interest (OI) 49,600
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
28-05-2020
OPTSTK
PE115.00
39.20 0.00 0.00% 35.65
Previous Close 39.20
Open 39.20
High 39.20
Low 39.20
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 34.65
Offer Price 43.75
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE88.00
0.15 0.00 0.00% 74.70
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 18,600
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE88.00
5.05 0.00 0.00% 69.80
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 12.45
Offer Price 13.45
Bid Quantity 1,05,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE75.50
2.35 0.00 0.00% 72.50
Previous Close 2.35
Open 2.60
High 2.60
Low 2.35
Vol 24,800
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.70
Offer Price 3.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE75.50
1.65 0.00 0.00% 73.20
Previous Close 1.65
Open 1.65
High 2.85
Low 1.65
Vol 31,000
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.05
Offer Price 2.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE78.00
0.90 0.00 0.00% 73.95
Previous Close 0.90
Open 1.95
High 1.95
Low 0.90
Vol 62,000
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE78.00
3.50 0.00 0.00% 71.35
Previous Close 3.50
Open 2.75
High 4.00
Low 2.75
Vol 43,400
Open Interest (OI) 93,000
Change in OI 0
Bid Price 3.55
Offer Price 4.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 74.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,400
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE105.00
16.00 0.00 0.00% 58.85
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 29.35
Offer Price 30.85
Bid Quantity 43,400
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE98.00
3.50 0.00 0.00% 71.35
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 0.45
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE90.00
0.10 0.00 0.00% 74.75
Previous Close 0.10
Open 0.15
High 0.20
Low 0.10
Vol 3,72,000
Open Interest (OI) 6,51,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,08,400
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE90.00
13.80 0.00 0.00% 61.05
Previous Close 13.80
Open 13.50
High 15.00
Low 13.50
Vol 18,600
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 14.60
Offer Price 15.65
Bid Quantity 62,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 74.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,60,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE80.50
0.40 0.00 0.00% 74.45
Previous Close 0.40
Open 0.95
High 1.00
Low 0.40
Vol 86,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE80.50
5.65 0.00 0.00% 69.20
Previous Close 5.65
Open 5.65
High 5.65
Low 5.65
Vol 6,200
Open Interest (OI) 49,600
Change in OI 0
Bid Price 5.05
Offer Price 7.30
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE93.00
0.05 0.00 0.00% 74.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.05
Offer Price 1.40
Bid Quantity 37,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE93.00
9.45 0.00 0.00% 65.40
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 17.30
Offer Price 18.75
Bid Quantity 43,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE55.00
3.00 0.00 0.00% 71.85
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 0.00
Offer Price 2.25
Bid Quantity 0
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE77.50
1.00 0.00 0.00% 73.85
Previous Close 1.00
Open 2.30
High 2.30
Low 0.95
Vol 4,27,800
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE77.50
3.75 0.00 0.00% 71.10
Previous Close 3.75
Open 2.10
High 3.75
Low 1.90
Vol 2,35,600
Open Interest (OI) 99,200
Change in OI 0
Bid Price 1.65
Offer Price 3.70
Bid Quantity 2,04,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE85.50
0.15 0.00 0.00% 74.70
Previous Close 0.15
Open 0.25
High 0.25
Low 0.15
Vol 18,600
Open Interest (OI) 49,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE85.50
5.45 0.00 0.00% 69.40
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 10.45
Offer Price 11.30
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE87.50
0.20 0.00 0.00% 74.65
Previous Close 0.20
Open 0.20
High 0.30
Low 0.15
Vol 93,000
Open Interest (OI) 1,92,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE87.50
8.20 0.00 0.00% 66.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,800
Change in OI 0
Bid Price 11.90
Offer Price 13.35
Bid Quantity 74,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE115.50
0.35 0.00 0.00% 74.50
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 0.05
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE95.50
0.10 0.00 0.00% 74.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 24,800
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE95.50
13.50 0.00 0.00% 61.35
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 19.80
Offer Price 21.35
Bid Quantity 49,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE127.50
32.50 0.00 0.00% 42.35
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 45.30
Offer Price 58.15
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE100.00
0.05 0.00 0.00% 74.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 3,22,400
Open Interest (OI) 10,23,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,77,400
Offer Quantity 2,91,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE100.00
19.25 0.00 0.00% 55.60
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 24.20
Offer Price 25.85
Bid Quantity 43,400
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE80.00
5.55 -0.05 -0.89% 69.30
Previous Close 5.60
Open 3.55
High 5.60
Low 3.40
Vol 4,96,000
Open Interest (OI) 5,89,000
Change in OI 0
Bid Price 5.20
Offer Price 5.70
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE75.00
1.95 -0.05 -2.50% 72.90
Previous Close 2.00
Open 1.05
High 2.45
Low 1.00
Vol 15,93,400
Open Interest (OI) 4,83,600
Change in OI 0
Bid Price 1.70
Offer Price 2.10
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE72.50
1.00 -0.05 -4.76% 73.85
Previous Close 1.05
Open 1.00
High 1.10
Low 0.95
Vol 49,600
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.20
Offer Price 1.05
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE75.00
1.75 -0.15 -7.89% 73.10
Previous Close 1.90
Open 3.50
High 3.50
Low 1.75
Vol 2,35,600
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE70.00
0.45 -0.05 -10.00% 74.40
Previous Close 0.50
Open 0.30
High 0.55
Low 0.30
Vol 3,28,600
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE80.00
0.45 -0.05 -10.00% 74.40
Previous Close 0.50
Open 1.20
High 1.30
Low 0.45
Vol 11,96,600
Open Interest (OI) 5,33,200
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE90.00
1.10 0.05 4.76% 73.75
Previous Close 1.05
Open 1.40
High 1.55
Low 1.00
Vol 2,72,800
Open Interest (OI) 2,91,400
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE110.00
33.70 0.00 0.00% 41.15
Previous Close 33.70
Open 33.70
High 33.70
Low 33.70
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 33.75
Offer Price 35.40
Bid Quantity 1,11,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE65.00
12.35 0.00 0.00% 62.50
Previous Close 12.35
Open 13.70
High 13.70
Low 11.70
Vol 24,800
Open Interest (OI) 37,200
Change in OI 0
Bid Price 10.85
Offer Price 12.15
Bid Quantity 12,400
Offer Quantity 1,11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE65.00
1.25 0.00 0.00% 73.60
Previous Close 1.25
Open 1.00
High 1.25
Low 0.90
Vol 49,600
Open Interest (OI) 31,000
Change in OI 0
Bid Price 1.10
Offer Price 1.45
Bid Quantity 12,400
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE70.00
13.05 0.00 0.00% 61.80
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 7.20
Offer Price 8.50
Bid Quantity 49,600
Offer Quantity 1,11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE70.00
2.50 0.00 0.00% 72.35
Previous Close 2.50
Open 1.75
High 2.50
Low 1.75
Vol 43,400
Open Interest (OI) 49,600
Change in OI 0
Bid Price 2.30
Offer Price 3.50
Bid Quantity 62,000
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE80.00
8.00 0.00 0.00% 66.85
Previous Close 8.00
Open 7.45
High 8.65
Low 6.70
Vol 1,24,000
Open Interest (OI) 1,92,200
Change in OI 0
Bid Price 7.60
Offer Price 8.25
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE115.00
3.10 0.00 0.00% 71.75
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 0.80
Bid Quantity 0
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE85.00
10.75 0.00 0.00% 64.10
Previous Close 10.75
Open 9.90
High 10.75
Low 9.90
Vol 12,400
Open Interest (OI) 37,200
Change in OI 0
Bid Price 11.35
Offer Price 12.10
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE90.00
12.20 0.00 0.00% 62.65
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 15.60
Offer Price 16.50
Bid Quantity 24,800
Offer Quantity 1,05,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE82.50
8.35 0.00 0.00% 66.50
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 9.35
Offer Price 10.25
Bid Quantity 12,400
Offer Quantity 86,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE77.50
6.25 0.00 0.00% 68.60
Previous Close 6.25
Open 6.25
High 6.25
Low 6.25
Vol 12,400
Open Interest (OI) 37,200
Change in OI 0
Bid Price 5.80
Offer Price 6.60
Bid Quantity 86,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE95.00
0.60 0.00 0.00% 74.25
Previous Close 0.60
Open 1.10
High 1.10
Low 0.60
Vol 37,200
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE72.50
3.10 0.00 0.00% 71.75
Previous Close 3.10
Open 3.00
High 4.00
Low 3.00
Vol 24,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 3.10
Offer Price 4.05
Bid Quantity 86,800
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE100.00
20.50 0.00 0.00% 54.35
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 24.25
Offer Price 25.70
Bid Quantity 1,11,600
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
PE75.00
4.90 -0.05 -1.01% 69.95
Previous Close 4.95
Open 4.00
High 5.00
Low 4.00
Vol 99,200
Open Interest (OI) 99,200
Change in OI 0
Bid Price 4.45
Offer Price 5.00
Bid Quantity 74,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE80.00
3.00 -0.10 -3.23% 71.85
Previous Close 3.10
Open 3.60
High 3.85
Low 2.95
Vol 1,79,800
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 2.95
Offer Price 3.20
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE85.00
1.75 -0.10 -5.41% 73.10
Previous Close 1.85
Open 2.40
High 2.45
Low 1.75
Vol 2,35,600
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 1.75
Offer Price 1.95
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
25-06-2020
OPTSTK
CE100.00
0.40 -0.05 -11.11% 74.45
Previous Close 0.45
Open 0.50
High 0.70
Low 0.40
Vol 3,03,800
Open Interest (OI) 3,22,400
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-07-2020
OPTSTK
PE62.50
1.20 0.00 0.00% 73.65
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 1.45
Offer Price 3.50
Bid Quantity 24,800
Offer Quantity 24,800

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