BullFO

Power Finance (PFC) option chain analysis (27 Jan)

Power Finance (PFC) option chain analysis 27 Jan 2022 expiry

Power Finance (PFC) deals in Finance (including NBFCs)

Stock of Power Finance closed at 118.25, opened at 117.45 and traded inside a range of 116.25 and 119.50 with a volume of 78.01 lakhs.

Date Close Open High Low Volume
25 Tue Jan 118.25 117.45 119.50 116.25 78.01 lakhs
24 Mon Jan 117.45 120.30 120.90 116.35 47.56 lakhs
21 Fri Jan 120.85 124.70 124.80 120.00 28.31 lakhs
20 Thu Jan 125.00 124.65 125.65 123.90 12.5 lakhs
19 Wed Jan 124.50 123.70 125.80 123.05 18.22 lakhs
  • Price action analysis of PFC based on a short term time period is

  • Price action analysis of PFC based on a short to mid term time period is

nse chart

Power Finance has a LOT size of 6200

Call of strike 130.00 has highest open interest of 1853800 with 299.00 total contracts traded, and a volume of 22871800000 and is trading at a premium of 0.05 Click here to view PFC 130.00 Call price analysis

Put of strike 120.00 has highest open interest of 1202800 with 194.00 total contracts traded, and a volume of 4805000000 and is trading at a premium of 1.75 Click here to view PFC 120.00 Put price analysis

Most active PFC Calls & Puts

Strike Premium Open Interest Contracts Volume
PFC 130 CE 0.05 1853800 299.00 228718 lakhs
PFC 120 CE 0.35 1785600 288.00 70345.2 lakhs
PFC 120 PE 1.75 1202800 194.00 48050 lakhs
PFC 125 CE 0.15 1178000 190.00 106863.2 lakhs
PFC 115 PE 0.25 694400 112.00 36902.4 lakhs
PFC 110 PE 0.10 669600 108.00 26523.6 lakhs
PFC 135 CE 0.10 576600 93.00 52662.8 lakhs
PFC 130 PE 11.50 514600 83.00 35364.8 lakhs
PFC 125 PE 6.65 427800 69.00 59966.4 lakhs
PFC 123 CE 0.15 427800 69.00 25754.8 lakhs
PFC 140 CE 0.05 353400 57.00 44974.8 lakhs
PFC 122 PE 2.80 266600 43.00 8841.2 lakhs
PFC 128 PE 9.00 260400 42.00 27292.4 lakhs
PFC 128 CE 0.15 260400 42.00 24601.6 lakhs
PFC 118 PE 0.40 254200 41.00 11532 lakhs
PFC 126 CE 0.10 241800 39.00 21910.8 lakhs
PFC 127 CE 0.10 161200 26.00 26523.6 lakhs
PFC 140 PE 21.50 136400 22.00 11147.6 lakhs
PFC 124 CE 0.20 117800 19.00 12300.8 lakhs
PFC 128 CE 0.05 111600 18.00 17298 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PFC

PFC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFC 118 CE 1.30 1.00 1.30 1.00 18600 3.00 384.4 lakhs
PFC 118 CE 1.60 1.00 2.15 1.00 74400 12.00 4997.2 lakhs
PFC 117 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 116 CE 6.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 115 CE 3.85 3.30 4.70 3.30 68200 11.00 8072.4 lakhs
PFC 114 CE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 113 CE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 113 CE 25.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 112 CE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 111 CE 9.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 110 CE 8.45 9.50 9.50 8.25 24800 4.00 1153.2 lakhs
PFC 109 CE 11.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 108 CE 11.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 108 CE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 107 CE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 106 CE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 105 CE 31.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 104 CE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 103 CE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 103 CE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 102 CE 16.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 101 CE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 100 CE 18.75 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 99 CE 19.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 98 CE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 98 CE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 97 CE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 96 CE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 95 CE 40.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 94 CE 24.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 93 CE 25.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 93 CE 43.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 92 CE 26.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 91 CE 27.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 90 CE 45.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 89 CE 29.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 88 CE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 88 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs

PFC Call (CE) of strike 118.00 has an intrinsic value of 0.25 rupees

 chart PFC 118.00 CE

PFC Call (CE) of strike 117.50 has an intrinsic value of 0.75 rupees

 chart PFC 117.50 CE

PFC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFC 119 CE 0.60 0.55 1.00 0.55 62000 10.00 1153.2 lakhs
PFC 120 CE 0.35 0.25 0.85 0.25 1785600 288.00 70345.2 lakhs
PFC 121 CE 0.20 0.35 0.70 0.20 37200 6.00 3075.2 lakhs
PFC 122 CE 0.15 0.25 0.30 0.10 86800 14.00 6919.2 lakhs
PFC 123 CE 0.15 0.20 0.30 0.15 427800 69.00 25754.8 lakhs
PFC 123 CE 0.05 0.15 0.15 0.05 93000 15.00 6150.4 lakhs
PFC 124 CE 0.20 0.10 0.35 0.05 117800 19.00 12300.8 lakhs
PFC 125 CE 0.15 0.10 0.15 0.05 1178000 190.00 106863.2 lakhs
PFC 126 CE 0.10 0.10 0.15 0.05 241800 39.00 21910.8 lakhs
PFC 127 CE 0.10 0.10 0.10 0.05 161200 26.00 26523.6 lakhs
PFC 128 CE 0.15 0.05 0.25 0.05 260400 42.00 24601.6 lakhs
PFC 128 CE 0.05 0.05 0.05 0.05 111600 18.00 17298 lakhs
PFC 129 CE 0.05 0.05 0.05 0.05 24800 4.00 4228.4 lakhs
PFC 130 CE 0.05 0.05 0.10 0.05 1853800 299.00 228718 lakhs
PFC 131 CE 0.10 0.10 0.10 0.10 6200 1.00 2690.8 lakhs
PFC 132 CE 0.10 0.10 0.10 0.10 6200 1.00 36133.6 lakhs
PFC 133 CE 0.05 0.05 0.05 0.05 62000 10.00 14222.8 lakhs
PFC 133 CE 0.10 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 134 CE 0.80 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 135 CE 0.10 0.05 0.10 0.05 576600 93.00 52662.8 lakhs
PFC 136 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 137 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 138 CE 0.20 0.00 0.00 0.00 0 0.00 1922 lakhs
PFC 138 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 139 CE 0.10 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 140 CE 0.05 0.05 0.10 0.05 353400 57.00 44974.8 lakhs
PFC 141 CE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 142 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 143 CE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 143 CE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 144 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 145 CE 0.05 0.05 0.05 0.05 18600 3.00 23448.4 lakhs
PFC 146 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 147 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 148 CE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 148 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 149 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 150 CE 0.05 0.05 0.05 0.05 18600 3.00 14991.6 lakhs
PFC 151 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 152 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 153 CE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 153 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 154 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 155 CE 0.05 0.00 0.00 0.00 0 0.00 1537.6 lakhs
PFC 156 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 157 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 158 CE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 158 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 159 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 160 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 161 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 162 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 163 CE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 163 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 164 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 165 CE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 166 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 168 CE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 170 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 173 CE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 175 CE 0.05 0.00 0.00 0.00 0 0.00 2690.8 lakhs
PFC 178 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 180 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs

PFC Call (CE) of strike 119.00 has an intrinsic value of 0 rupees

 chart PFC 119.00 CE

PFC Call (CE) of strike 120.00 has an intrinsic value of 0 rupees

 chart PFC 120.00 CE

PFC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFC 119 PE 2.20 0.00 0.00 0.00 0 0.00 1922 lakhs
PFC 120 PE 1.75 2.50 2.95 1.20 1202800 194.00 48050 lakhs
PFC 121 PE 2.85 2.85 2.85 2.85 6200 1.00 2690.8 lakhs
PFC 122 PE 2.80 3.55 3.55 2.80 266600 43.00 8841.2 lakhs
PFC 123 PE 3.70 4.50 4.50 3.40 43400 7.00 29598.8 lakhs
PFC 123 PE 4.30 6.00 6.00 4.00 37200 6.00 5766 lakhs
PFC 124 PE 6.25 14.95 14.95 6.25 18600 3.00 10763.2 lakhs
PFC 125 PE 6.65 7.50 7.50 5.90 427800 69.00 59966.4 lakhs
PFC 126 PE 7.90 7.00 7.90 7.00 18600 3.00 8072.4 lakhs
PFC 127 PE 8.35 10.00 10.00 8.35 18600 3.00 11916.4 lakhs
PFC 128 PE 9.00 8.50 9.00 8.30 260400 42.00 27292.4 lakhs
PFC 128 PE 5.30 0.00 0.00 0.00 0 0.00 2690.8 lakhs
PFC 129 PE 3.40 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 130 PE 11.50 13.35 13.40 8.60 514600 83.00 35364.8 lakhs
PFC 131 PE 4.10 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 132 PE 6.00 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 133 PE 7.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 133 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 134 PE 16.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 135 PE 16.45 17.75 17.75 15.30 86800 14.00 2690.8 lakhs
PFC 136 PE 18.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 137 PE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 138 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 138 PE 20.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 139 PE 21.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 140 PE 21.50 21.15 22.25 20.75 136400 22.00 11147.6 lakhs
PFC 141 PE 23.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 142 PE 23.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 143 PE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 143 PE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 144 PE 25.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 145 PE 26.10 26.00 26.10 26.00 18600 3.00 2690.8 lakhs
PFC 146 PE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 147 PE 28.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 148 PE 19.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 148 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 149 PE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 150 PE 31.25 31.00 31.25 31.00 18600 3.00 1153.2 lakhs
PFC 151 PE 32.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 152 PE 33.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 153 PE 22.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 153 PE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 154 PE 35.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 155 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 156 PE 37.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 157 PE 38.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 158 PE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 158 PE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 159 PE 38.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 160 PE 28.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 161 PE 37.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 162 PE 38.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 163 PE 30.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 163 PE 39.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 164 PE 39.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 165 PE 32.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 166 PE 39.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 168 PE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 170 PE 50.50 0.00 0.00 0.00 0 0.00 1153.2 lakhs
PFC 173 PE 38.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 175 PE 41.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 178 PE 43.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 180 PE 45.65 0.00 0.00 0.00 0 0.00 0 lakhs

PFC Put (PE) of strike 119.00 has an intrinsic value of 0.75 rupees

 chart PFC 119.00 PE

PFC Put (PE) of strike 120.00 has an intrinsic value of 1.75 rupees

 chart PFC 120.00 PE

PFC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFC 118 PE 0.70 0.40 0.70 0.40 12400 2.00 1537.6 lakhs
PFC 118 PE 0.40 1.50 1.50 0.40 254200 41.00 11532 lakhs
PFC 117 PE 0.40 0.45 0.45 0.40 12400 2.00 1153.2 lakhs
PFC 116 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 115 PE 0.25 0.60 0.70 0.20 694400 112.00 36902.4 lakhs
PFC 114 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 113 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 113 PE 0.20 0.20 0.30 0.20 55800 9.00 5766 lakhs
PFC 112 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 111 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 110 PE 0.10 0.30 0.30 0.05 669600 108.00 26523.6 lakhs
PFC 109 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 108 PE 0.10 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 108 PE 0.40 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 107 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 106 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 105 PE 0.05 0.05 0.05 0.05 18600 3.00 9225.6 lakhs
PFC 104 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 103 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 103 PE 0.70 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 102 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 101 PE 0.25 0.00 0.00 0.00 0 0.00 384.4 lakhs
PFC 100 PE 0.05 0.05 0.05 0.05 18600 3.00 12300.8 lakhs
PFC 99 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 98 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 98 PE 0.05 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 97 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 96 PE 0.05 0.05 0.05 0.05 24800 4.00 2690.8 lakhs
PFC 95 PE 0.05 0.00 0.00 0.00 0 0.00 768.8 lakhs
PFC 94 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 93 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 93 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 92 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 91 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 90 PE 0.10 0.00 0.00 0.00 0 0.00 3459.6 lakhs
PFC 89 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 88 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFC 88 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

PFC Put (PE) of strike 118.00 has an intrinsic value of 0 rupees

 chart PFC 118.00 PE

PFC Put (PE) of strike 117.50 has an intrinsic value of 0 rupees

 chart PFC 117.50 PE