Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.75
Change Change %
0.50 0.57%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
88.95
Change Change %
0.90 1.02%

Updated:30 Mar, 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
PE90.00
9.20 8.20 820.00% 79.55
Previous Close 1.00
Open 9.00
High 9.20
Low 9.00
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 8.65
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE88.00
7.45 4.15 125.76% 81.30
Previous Close 3.30
Open 7.50
High 7.50
Low 7.45
Vol 37,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 7.55
Offer Price 11.40
Bid Quantity 37,200
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.00
15.00 3.55 31.00% 73.75
Previous Close 11.45
Open 15.30
High 15.30
Low 15.00
Vol 12,400
Open Interest (OI) 86,800
Change in OI 0
Bid Price 14.15
Offer Price 17.00
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
6.20 1.00 19.23% 82.55
Previous Close 5.20
Open 6.65
High 8.50
Low 6.20
Vol 2,72,800
Open Interest (OI) 80,600
Change in OI 43,400
Bid Price 5.55
Offer Price 6.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.00
19.40 2.00 11.49% 69.35
Previous Close 17.40
Open 19.40
High 19.40
Low 19.40
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 18.50
Offer Price 19.95
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE110.00
2.25 0.10 4.65% 86.50
Previous Close 2.15
Open 1.65
High 2.85
Low 1.65
Vol 1,73,600
Open Interest (OI) 3,78,200
Change in OI 43,400
Bid Price 2.00
Offer Price 2.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.00
4.60 0.10 2.22% 84.15
Previous Close 4.50
Open 4.00
High 6.15
Low 4.00
Vol 16,67,800
Open Interest (OI) 3,47,200
Change in OI 49,600
Bid Price 4.40
Offer Price 4.75
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.00
0.85 0.00 0.00% 87.90
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 1.20
Offer Price 2.00
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.50
1.40 0.00 0.00% 87.35
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 1.90
Offer Price 4.35
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE105.50
18.50 0.00 0.00% 70.25
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 17.55
Offer Price 20.50
Bid Quantity 24,800
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% 53.75
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 39.45
Offer Price 42.40
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE125.00
31.25 0.00 0.00% 57.50
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 34.70
Offer Price 37.35
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE103.00
15.20 0.00 0.00% 73.55
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 15.85
Offer Price 18.70
Bid Quantity 24,800
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% 84.25
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 3.95
Offer Price 5.50
Bid Quantity 31,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.50
23.30 0.00 0.00% 65.45
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 21.50
Offer Price 24.50
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE63.00
1.10 0.00 0.00% 87.65
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 0.75
Offer Price 3.35
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE82.50
1.50 0.00 0.00% 87.25
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 5.30
Offer Price 7.85
Bid Quantity 37,200
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% 73.75
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 11.25
Offer Price 13.05
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE100.50
10.50 0.00 0.00% 78.25
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 14.10
Offer Price 16.85
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE130.50
0.30 0.00 0.00% 88.45
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 1.90
Bid Quantity 0
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE110.00
27.50 0.00 0.00% 61.25
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 21.20
Offer Price 24.10
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE80.00
5.50 0.00 0.00% 83.25
Previous Close 5.50
Open 4.80
High 6.00
Low 4.80
Vol 1,61,200
Open Interest (OI) 1,48,800
Change in OI 49,600
Bid Price 5.40
Offer Price 5.85
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE115.00
26.20 0.00 0.00% 62.55
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 25.55
Offer Price 28.45
Bid Quantity 24,800
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% 84.55
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 4.40
Offer Price 6.40
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE75.50
3.75 0.00 0.00% 85.00
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 4.05
Offer Price 6.05
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE77.50
4.05 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 4.40
Offer Price 6.35
Bid Quantity 74,400
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% 86.65
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 11.20
Offer Price 13.70
Bid Quantity 37,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE65.50
2.00 0.00 0.00% 86.75
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 1.30
Offer Price 3.45
Bid Quantity 24,800
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE70.00
2.95 -0.05 -1.67% 85.80
Previous Close 3.00
Open 2.95
High 2.95
Low 2.95
Vol 6,200
Open Interest (OI) 43,400
Change in OI 6,200
Bid Price 2.80
Offer Price 3.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE105.00
3.60 -0.20 -5.26% 85.15
Previous Close 3.80
Open 4.20
High 4.20
Low 3.60
Vol 12,400
Open Interest (OI) 1,61,200
Change in OI 6,200
Bid Price 2.80
Offer Price 3.95
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
PE85.00
7.45 -0.65 -8.02% 81.30
Previous Close 8.10
Open 7.20
High 7.45
Low 7.20
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 6.15
Offer Price 0.00
Bid Quantity 24,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE120.00
0.75 -0.20 -21.05% 88.00
Previous Close 0.95
Open 0.70
High 1.30
Low 0.70
Vol 2,60,400
Open Interest (OI) 2,29,400
Change in OI 1,67,400
Bid Price 0.70
Offer Price 0.90
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
6.00 -3.50 -36.84% 82.75
Previous Close 9.50
Open 6.00
High 6.00
Low 6.00
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 5.75
Offer Price 8.75
Bid Quantity 24,800
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE92.50
9.50 -9.70 -50.52% 79.25
Previous Close 19.20
Open 9.50
High 9.50
Low 9.50
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 4.90
Offer Price 8.85
Bid Quantity 1,42,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE95.50
9.20 -12.30 -57.21% 79.55
Previous Close 21.50
Open 9.20
High 9.20
Low 9.20
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 3.55
Offer Price 8.65
Bid Quantity 1,42,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE90.00
8.80 -12.50 -58.69% 79.95
Previous Close 21.30
Open 10.85
High 10.85
Low 8.80
Vol 24,800
Open Interest (OI) 12,400
Change in OI 0
Bid Price 5.05
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE100.50
6.40 -12.00 -65.22% 82.35
Previous Close 18.40
Open 6.40
High 6.40
Low 6.40
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 2.25
Offer Price 6.00
Bid Quantity 6,200
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE93.00
7.30 -15.85 -68.47% 81.45
Previous Close 23.15
Open 9.00
High 9.65
Low 7.30
Vol 4,09,200
Open Interest (OI) 93,000
Change in OI 0
Bid Price 7.30
Offer Price 7.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
30-04-2020
OPTSTK
CE115.00
1.40 -4.25 -75.22% 87.35
Previous Close 5.65
Open 2.10
High 2.10
Low 1.40
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 1.05
Offer Price 1.95
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
0.45 -1.45 -76.32% 88.30
Previous Close 1.90
Open 0.20
High 0.70
Low 0.20
Vol 74,400
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 12,400
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