Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
85.35
Change Change %
2.80 3.39%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
85.35
Change Change %
2.80 3.39%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE65.00
0.20 0.05 33.33% 85.15
Previous Close 0.15
Open 0.20
High 0.20
Low 0.20
Vol 18,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE75.00
10.55 1.55 17.22% 74.80
Previous Close 9.00
Open 11.00
High 11.00
Low 10.55
Vol 12,400
Open Interest (OI) 37,200
Change in OI 0
Bid Price 9.95
Offer Price 12.75
Bid Quantity 31,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE85.00
4.10 0.60 17.14% 81.25
Previous Close 3.50
Open 4.00
High 4.35
Low 3.10
Vol 10,16,800
Open Interest (OI) 7,00,600
Change in OI 2,04,600
Bid Price 4.00
Offer Price 4.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE87.50
2.90 0.30 11.54% 82.45
Previous Close 2.60
Open 2.80
High 3.05
Low 2.35
Vol 5,76,600
Open Interest (OI) 2,91,400
Change in OI 1,17,800
Bid Price 1.65
Offer Price 3.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE90.00
2.20 0.20 10.00% 83.15
Previous Close 2.00
Open 2.00
High 2.35
Low 1.70
Vol 14,81,800
Open Interest (OI) 18,35,200
Change in OI 1,42,600
Bid Price 2.15
Offer Price 2.25
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE92.50
1.55 0.10 6.90% 83.80
Previous Close 1.45
Open 1.35
High 1.60
Low 1.25
Vol 4,03,000
Open Interest (OI) 3,28,600
Change in OI 2,04,600
Bid Price 1.50
Offer Price 1.60
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE120.00
37.00 0.85 2.35% 48.35
Previous Close 36.15
Open 37.00
High 37.00
Low 37.00
Vol 74,400
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 33.95
Offer Price 34.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE110.00
17.00 0.00 0.00% 68.35
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 22.50
Offer Price 27.35
Bid Quantity 62,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE112.50
28.55 0.00 0.00% 56.80
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 24.60
Offer Price 32.30
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE115.00
0.50 0.00 0.00% 84.85
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 0.10
Offer Price 0.35
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE115.00
26.15 0.00 0.00% 59.20
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 26.50
Offer Price 34.80
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE105.00
22.00 0.00 0.00% 63.35
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 18.15
Offer Price 22.05
Bid Quantity 62,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE120.00
0.10 0.00 0.00% 85.25
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 37,200
Open Interest (OI) 68,200
Change in OI 37,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,200
Offer Quantity 55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE57.50
1.35 0.00 0.00% 84.00
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 0.30
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE97.50
15.50 0.00 0.00% 69.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,400
Change in OI 0
Bid Price 10.50
Offer Price 14.25
Bid Quantity 1,42,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE62.50
0.10 0.00 0.00% 85.25
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 1.30
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE72.50
0.90 0.00 0.00% 84.45
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 0.30
Offer Price 0.75
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE102.50
0.50 0.00 0.00% 84.85
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 0.20
Offer Price 0.60
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE95.00
1.10 -0.05 -4.35% 84.25
Previous Close 1.15
Open 1.30
High 1.35
Low 0.90
Vol 17,29,800
Open Interest (OI) 40,23,800
Change in OI 1,36,400
Bid Price 1.05
Offer Price 1.15
Bid Quantity 37,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE82.50
4.30 -0.45 -9.47% 81.05
Previous Close 4.75
Open 5.00
High 5.10
Low 4.30
Vol 62,000
Open Interest (OI) 37,200
Change in OI 24,800
Bid Price 1.80
Offer Price 5.70
Bid Quantity 62,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE100.00
15.80 -1.85 -10.48% 69.55
Previous Close 17.65
Open 15.80
High 15.80
Low 15.80
Vol 6,200
Open Interest (OI) 1,05,400
Change in OI 0
Bid Price 12.95
Offer Price 15.60
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE95.00
11.65 -1.45 -11.07% 73.70
Previous Close 13.10
Open 12.35
High 12.55
Low 11.35
Vol 37,200
Open Interest (OI) 13,57,800
Change in OI 0
Bid Price 7.60
Offer Price 11.15
Bid Quantity 1,42,600
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE97.50
0.80 -0.10 -11.11% 84.55
Previous Close 0.90
Open 0.80
High 0.80
Low 0.70
Vol 62,000
Open Interest (OI) 99,200
Change in OI 18,600
Bid Price 0.55
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE100.00
0.50 -0.15 -23.08% 84.85
Previous Close 0.65
Open 0.65
High 0.80
Low 0.50
Vol 7,68,800
Open Interest (OI) 10,04,400
Change in OI 1,73,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 62,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE60.00
0.15 -0.05 -25.00% 85.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE92.50
6.30 -2.20 -25.88% 79.05
Previous Close 8.50
Open 6.30
High 6.30
Low 6.30
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 6.55
Offer Price 9.30
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE90.00
6.70 -2.40 -26.37% 78.65
Previous Close 9.10
Open 8.90
High 8.90
Low 6.45
Vol 93,000
Open Interest (OI) 10,41,600
Change in OI 18,600
Bid Price 6.55
Offer Price 6.80
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE85.00
3.60 -1.90 -34.55% 81.75
Previous Close 5.50
Open 4.75
High 5.10
Low 3.50
Vol 4,71,200
Open Interest (OI) 10,72,600
Change in OI 6,200
Bid Price 3.55
Offer Price 3.85
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE87.50
4.90 -2.65 -35.10% 80.45
Previous Close 7.55
Open 6.30
High 6.50
Low 4.90
Vol 55,800
Open Interest (OI) 2,54,200
Change in OI 6,200
Bid Price 4.95
Offer Price 5.15
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE82.50
2.50 -1.65 -39.76% 82.85
Previous Close 4.15
Open 4.00
High 4.00
Low 2.50
Vol 1,98,400
Open Interest (OI) 7,62,600
Change in OI 62,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE105.00
0.30 -0.20 -40.00% 85.05
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 2,91,400
Open Interest (OI) 3,72,000
Change in OI 93,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE80.00
1.75 -1.30 -42.62% 83.60
Previous Close 3.05
Open 2.80
High 2.80
Low 1.70
Vol 10,85,000
Open Interest (OI) 13,02,000
Change in OI 49,600
Bid Price 1.65
Offer Price 1.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE77.50
1.20 -1.00 -45.45% 84.15
Previous Close 2.20
Open 1.80
High 1.90
Low 1.15
Vol 1,92,200
Open Interest (OI) 4,96,000
Change in OI 68,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE110.00
0.20 -0.20 -50.00% 85.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.15
Vol 14,32,200
Open Interest (OI) 12,58,600
Change in OI 6,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 80,600
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE75.00
0.65 -0.80 -55.17% 84.70
Previous Close 1.45
Open 1.30
High 1.35
Low 0.65
Vol 6,32,400
Open Interest (OI) 6,01,400
Change in OI 1,48,800
Bid Price 0.65
Offer Price 0.75
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
CE80.00
2.60 -3.55 -57.72% 82.75
Previous Close 6.15
Open 2.60
High 2.60
Low 2.60
Vol 6,200
Open Interest (OI) 24,800
Change in OI 6,200
Bid Price 5.25
Offer Price 7.45
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
29-10-2020
OPTSTK
PE70.00
0.35 -0.65 -65.00% 85.00
Previous Close 1.00
Open 0.50
High 0.50
Low 0.35
Vol 12,400
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE70.00
3.95 0.00 0.00% 81.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 0.50
Offer Price 2.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE67.50
0.90 -0.10 -10.00% 84.45
Previous Close 1.00
Open 0.90
High 0.90
Low 0.90
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE62.50
0.35 -0.20 -36.36% 85.00
Previous Close 0.55
Open 1.55
High 1.55
Low 0.35
Vol 12,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PFC
26-11-2020
OPTSTK
PE65.00
0.25 -0.50 -66.67% 85.10
Previous Close 0.75
Open 0.95
High 0.95
Low 0.25
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.25
Offer Price 1.45
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