Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
90.70
Change Change %
-0.40 -0.44%

Updated:09 Apr, 2020, 15:58 PM IST

BSE
90.60
Change Change %
-0.60 -0.66%

Updated:09 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
PE92.50
6.30 4.95 366.67% 84.40
Previous Close 1.35
Open 6.30
High 6.30
Low 6.30
Vol 12,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE97.50
10.10 7.65 312.24% 80.60
Previous Close 2.45
Open 10.10
High 10.10
Low 10.10
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 4.85
Offer Price 10.65
Bid Quantity 1,42,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.00
12.00 2.90 31.87% 78.70
Previous Close 9.10
Open 12.00
High 12.00
Low 12.00
Vol 6,200
Open Interest (OI) 1,11,600
Change in OI 0
Bid Price 7.45
Offer Price 12.55
Bid Quantity 43,400
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE120.00
0.30 0.05 20.00% 90.40
Previous Close 0.25
Open 0.30
High 0.35
Low 0.30
Vol 31,000
Open Interest (OI) 3,22,400
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE85.00
3.45 0.15 4.55% 87.25
Previous Close 3.30
Open 3.00
High 3.70
Low 3.00
Vol 74,400
Open Interest (OI) 55,800
Change in OI 6,200
Bid Price 3.20
Offer Price 3.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE75.00
1.15 0.05 4.55% 89.55
Previous Close 1.10
Open 1.15
High 1.15
Low 1.15
Vol 6,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE83.00
5.20 0.00 0.00% 85.50
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 1.55
Offer Price 4.05
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.00
0.85 0.00 0.00% 89.85
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 0.10
Offer Price 1.40
Bid Quantity 18,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.50
1.40 0.00 0.00% 89.30
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 2.45
Bid Quantity 86,800
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.50
18.50 0.00 0.00% 72.20
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 14.20
Offer Price 17.05
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE130.00
35.00 0.00 0.00% 55.70
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 37.20
Offer Price 40.40
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE125.00
31.25 0.00 0.00% 59.45
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 32.25
Offer Price 35.45
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% 75.50
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 12.35
Offer Price 15.05
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.50
23.30 0.00 0.00% 67.40
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 18.45
Offer Price 21.50
Bid Quantity 24,800
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% 89.60
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 0.10
Offer Price 1.40
Bid Quantity 18,600
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% 89.20
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 1.60
Offer Price 3.85
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE95.00
15.00 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 7.05
Offer Price 8.90
Bid Quantity 31,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.50
3.55 0.00 0.00% 87.15
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 1.15
Offer Price 3.50
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.50
10.50 0.00 0.00% 80.20
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 10.35
Offer Price 13.05
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE90.50
6.50 0.00 0.00% 84.20
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 5.10
Offer Price 7.25
Bid Quantity 12,400
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE90.50
7.75 0.00 0.00% 82.95
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 4.55
Offer Price 6.70
Bid Quantity 55,800
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE130.50
0.30 0.00 0.00% 90.40
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 0.70
Bid Quantity 43,400
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% 63.20
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 18.00
Offer Price 21.15
Bid Quantity 37,200
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% 88.75
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 0.25
Offer Price 1.80
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE115.00
0.75 0.00 0.00% 89.95
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 0.40
Offer Price 1.30
Bid Quantity 6,200
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE115.00
26.20 0.00 0.00% 64.50
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 22.70
Offer Price 25.60
Bid Quantity 37,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE78.00
4.20 0.00 0.00% 86.50
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 0.75
Offer Price 3.00
Bid Quantity 37,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE75.50
3.75 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 0.20
Offer Price 2.65
Bid Quantity 49,600
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE88.00
5.20 0.00 0.00% 85.50
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 3.00
Offer Price 5.60
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.00
15.00 0.00 0.00% 75.70
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 14.30
Offer Price 16.60
Bid Quantity 6,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE77.50
4.05 0.00 0.00% 86.65
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 0.65
Offer Price 2.70
Bid Quantity 37,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE87.50
7.80 0.00 0.00% 82.90
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 2.90
Offer Price 5.35
Bid Quantity 68,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE95.50
2.10 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 7.10
Offer Price 9.45
Bid Quantity 62,000
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.50
2.00 0.00 0.00% 88.70
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 1.45
Bid Quantity 18,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE90.00
5.20 -0.10 -1.89% 85.50
Previous Close 5.30
Open 4.70
High 5.60
Low 4.70
Vol 1,05,400
Open Interest (OI) 1,11,600
Change in OI 6,200
Bid Price 4.95
Offer Price 8.70
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE90.00
6.00 -0.40 -6.25% 84.70
Previous Close 6.40
Open 6.60
High 6.65
Low 5.55
Vol 62,000
Open Interest (OI) 49,600
Change in OI 12,400
Bid Price 5.40
Offer Price 6.75
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.00
1.45 -0.15 -9.38% 89.25
Previous Close 1.60
Open 1.80
High 2.00
Low 1.45
Vol 55,800
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 1.30
Offer Price 1.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE95.50
3.65 -0.45 -10.98% 87.05
Previous Close 4.10
Open 4.35
High 4.35
Low 3.65
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.20
Offer Price 6.10
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE80.00
2.00 -0.25 -11.11% 88.70
Previous Close 2.25
Open 1.90
High 2.40
Low 1.75
Vol 1,79,800
Open Interest (OI) 2,17,000
Change in OI 49,600
Bid Price 1.95
Offer Price 2.45
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE95.00
3.90 -0.50 -11.36% 86.80
Previous Close 4.40
Open 4.50
High 4.60
Low 3.70
Vol 1,86,000
Open Interest (OI) 1,61,200
Change in OI 37,200
Bid Price 3.80
Offer Price 4.10
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE92.50
4.85 -0.75 -13.39% 85.85
Previous Close 5.60
Open 4.75
High 4.85
Low 4.75
Vol 18,600
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 31,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.00
2.40 -0.55 -18.64% 88.30
Previous Close 2.95
Open 2.85
High 2.90
Low 2.15
Vol 3,10,000
Open Interest (OI) 3,16,200
Change in OI -43,400
Bid Price 2.25
Offer Price 2.40
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
0.80 -0.20 -20.00% 89.90
Previous Close 1.00
Open 1.00
High 1.00
Low 0.70
Vol 68,200
Open Interest (OI) 4,83,600
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE93.00
4.80 -2.00 -29.41% 85.90
Previous Close 6.80
Open 5.40
High 5.40
Low 4.40
Vol 55,800
Open Interest (OI) 68,200
Change in OI -6,200
Bid Price 0.40
Offer Price 5.10
Bid Quantity 1,42,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE130.00
0.15 -0.10 -40.00% 90.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 12,400
Open Interest (OI) 99,200
Change in OI 12,400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE97.50
2.95 -12.35 -80.72% 87.75
Previous Close 15.30
Open 2.95
High 2.95
Low 2.95
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.10
Offer Price 3.65
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
CE100.00
1.40 0.00 0.00% 89.30
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 2.35
Offer Price 7.50
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
28-05-2020
OPTSTK
PE65.00
0.60 0.00 0.00% 90.10
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 0.10
Offer Price 3.05
Bid Quantity 6,200
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