Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
674.60
Change Change %
8.65 1.30%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
672.95
Change Change %
7.15 1.07%

Updated:22 Oct, 2020, 12:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
1.00 0.30 42.86% 673.60
Previous Close 0.70
Open 1.00
High 1.00
Low 1.00
Vol 667
Open Interest (OI) 13,340
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
118.05 22.35 23.35% 556.55
Previous Close 95.70
Open 106.50
High 118.05
Low 106.50
Vol 1,334
Open Interest (OI) 28,014
Change in OI 0
Bid Price 116.40
Offer Price 119.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
61.40 9.10 17.40% 613.20
Previous Close 52.30
Open 53.30
High 61.40
Low 53.30
Vol 2,668
Open Interest (OI) 22,678
Change in OI 0
Bid Price 57.30
Offer Price 62.45
Bid Quantity 2,001
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
31.50 4.15 15.17% 643.10
Previous Close 27.35
Open 24.60
High 31.50
Low 21.20
Vol 1,44,739
Open Interest (OI) 1,46,740
Change in OI -19,343
Bid Price 29.85
Offer Price 30.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.20 0.15 14.29% 673.40
Previous Close 1.05
Open 1.15
High 1.20
Low 1.15
Vol 1,334
Open Interest (OI) 7,337
Change in OI 667
Bid Price 0.80
Offer Price 1.45
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
2.25 0.25 12.50% 672.35
Previous Close 2.00
Open 3.90
High 3.90
Low 2.25
Vol 2,001
Open Interest (OI) 6,670
Change in OI 667
Bid Price 2.25
Offer Price 3.35
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
20.05 2.05 11.39% 654.55
Previous Close 18.00
Open 17.90
High 20.50
Low 13.65
Vol 5,28,931
Open Interest (OI) 4,16,208
Change in OI -6,003
Bid Price 19.60
Offer Price 20.00
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
12.50 1.00 8.70% 662.10
Previous Close 11.50
Open 11.05
High 13.00
Low 8.75
Vol 4,14,207
Open Interest (OI) 5,16,925
Change in OI -30,015
Bid Price 12.10
Offer Price 12.30
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
42.85 3.35 8.48% 631.75
Previous Close 39.50
Open 39.40
High 42.85
Low 39.40
Vol 1,334
Open Interest (OI) 46,690
Change in OI 0
Bid Price 43.10
Offer Price 44.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
3.30 0.15 4.76% 671.30
Previous Close 3.15
Open 3.15
High 3.55
Low 1.95
Vol 44,022
Open Interest (OI) 76,705
Change in OI 2,668
Bid Price 3.25
Offer Price 3.40
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
8.00 0.35 4.58% 666.60
Previous Close 7.65
Open 7.15
High 8.35
Low 5.65
Vol 2,03,435
Open Interest (OI) 3,56,845
Change in OI -40,687
Bid Price 7.85
Offer Price 8.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
1.85 0.05 2.78% 672.75
Previous Close 1.80
Open 1.90
High 2.25
Low 1.70
Vol 18,009
Open Interest (OI) 50,025
Change in OI 2,668
Bid Price 1.55
Offer Price 2.15
Bid Quantity 1,334
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
5.00 0.10 2.04% 669.60
Previous Close 4.90
Open 4.80
High 5.25
Low 3.60
Vol 58,029
Open Interest (OI) 1,20,060
Change in OI 8,004
Bid Price 4.50
Offer Price 5.10
Bid Quantity 2,001
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE740.00
93.00 0.00 0.00% 581.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 62.45
Offer Price 77.95
Bid Quantity 2,668
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE460.00
0.80 0.00 0.00% 673.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,669
Change in OI 0
Bid Price 0.20
Offer Price 2.75
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
150.00 0.00 0.00% 524.60
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 108.30
Offer Price 155.40
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
0.70 0.00 0.00% 673.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,343
Change in OI 0
Bid Price 0.40
Offer Price 1.70
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE900.00
0.90 0.00 0.00% 673.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,335
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
148.50 0.00 0.00% 526.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,026
Change in OI 0
Bid Price 153.15
Offer Price 200.00
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE440.00
0.30 0.00 0.00% 674.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 5,336
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 673.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,334
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,334
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
0.20 0.00 0.00% 674.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,668
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
216.00 0.00 0.00% 458.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,335
Change in OI 0
Bid Price 170.85
Offer Price 207.45
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE480.00
0.50 0.00 0.00% 674.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,342
Change in OI 0
Bid Price 0.15
Offer Price 2.50
Bid Quantity 6,670
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 560.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,334
Change in OI 0
Bid Price 81.00
Offer Price 87.60
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
93.20 -4.45 -4.56% 581.40
Previous Close 97.65
Open 93.20
High 93.20
Low 93.20
Vol 667
Open Interest (OI) 5,336
Change in OI 0
Bid Price 96.70
Offer Price 101.90
Bid Quantity 1,334
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
63.80 -6.20 -8.86% 610.80
Previous Close 70.00
Open 65.05
High 65.05
Low 63.80
Vol 1,334
Open Interest (OI) 21,344
Change in OI 0
Bid Price 71.85
Offer Price 87.55
Bid Quantity 5,336
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
0.40 -0.10 -20.00% 674.20
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 1,334
Open Interest (OI) 56,028
Change in OI 0
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
36.20 -11.10 -23.47% 638.40
Previous Close 47.30
Open 50.00
High 50.00
Low 36.20
Vol 11,339
Open Interest (OI) 1,36,735
Change in OI 0
Bid Price 33.10
Offer Price 35.65
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
20.95 -8.40 -28.62% 653.65
Previous Close 29.35
Open 29.90
High 35.00
Low 20.95
Vol 14,007
Open Interest (OI) 28,014
Change in OI 2,001
Bid Price 21.70
Offer Price 22.95
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
0.60 -0.30 -33.33% 674.00
Previous Close 0.90
Open 1.45
High 1.45
Low 0.50
Vol 13,340
Open Interest (OI) 50,692
Change in OI -2,668
Bid Price 0.50
Offer Price 0.65
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
12.25 -6.65 -35.19% 662.35
Previous Close 18.90
Open 18.50
High 22.85
Low 12.25
Vol 1,18,059
Open Interest (OI) 1,00,050
Change in OI 16,008
Bid Price 13.05
Offer Price 13.30
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
7.00 -4.20 -37.50% 667.60
Previous Close 11.20
Open 12.20
High 14.00
Low 6.65
Vol 94,714
Open Interest (OI) 1,88,761
Change in OI 10,672
Bid Price 7.15
Offer Price 7.40
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
2.10 -1.45 -40.85% 672.50
Previous Close 3.55
Open 3.30
High 4.45
Low 2.10
Vol 46,690
Open Interest (OI) 88,711
Change in OI 3,335
Bid Price 2.20
Offer Price 2.30
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
3.80 -2.80 -42.42% 670.80
Previous Close 6.60
Open 6.75
High 7.90
Low 3.80
Vol 43,355
Open Interest (OI) 56,028
Change in OI 4,002
Bid Price 4.15
Offer Price 4.25
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
0.95 -0.80 -45.71% 673.65
Previous Close 1.75
Open 1.45
High 1.55
Low 0.95
Vol 11,339
Open Interest (OI) 33,350
Change in OI -2,668
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,668
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
32.95 3.95 13.62% 641.65
Previous Close 29.00
Open 33.00
High 33.00
Low 32.10
Vol 2,001
Open Interest (OI) 8,671
Change in OI 667
Bid Price 28.05
Offer Price 32.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
17.10 1.10 6.88% 657.50
Previous Close 16.00
Open 16.65
High 17.10
Low 16.65
Vol 2,001
Open Interest (OI) 9,338
Change in OI 667
Bid Price 13.55
Offer Price 19.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE720.00
25.60 1.60 6.67% 649.00
Previous Close 24.00
Open 23.00
High 25.60
Low 20.00
Vol 3,335
Open Interest (OI) 3,335
Change in OI 1,334
Bid Price 22.00
Offer Price 36.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE740.00
26.00 0.00 0.00% 648.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 15.30
Offer Price 49.30
Bid Quantity 1,334
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE460.00
14.15 0.00 0.00% 660.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 0.20
Offer Price 7.90
Bid Quantity 8,004
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE800.00
11.10 0.00 0.00% 663.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,002
Change in OI 0
Bid Price 5.25
Offer Price 14.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE660.00
59.95 0.00 0.00% 614.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,002
Change in OI 0
Bid Price 46.45
Offer Price 59.95
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE540.00
14.90 0.00 0.00% 659.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 3.00
Offer Price 12.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE560.00
7.90 0.00 0.00% 666.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE580.00
12.00 0.00 0.00% 662.60
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 8.30
Offer Price 29.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE640.00
36.50 0.00 0.00% 638.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 21.40
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE680.00
36.00 0.00 0.00% 638.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,001
Change in OI 0
Bid Price 37.75
Offer Price 46.95
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE680.00
40.00 0.00 0.00% 634.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 36.80
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE700.00
71.00 0.00 0.00% 603.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 48.00
Offer Price 101.80
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE760.00
17.90 0.00 0.00% 656.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 667
Change in OI 0
Bid Price 6.85
Offer Price 49.35
Bid Quantity 1,334
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE760.00
112.75 0.00 0.00% 561.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,001
Change in OI 0
Bid Price 71.25
Offer Price 153.25
Bid Quantity 15,341
Offer Quantity 2,001

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Shriram Trans. Fin Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Shriram Trans. Fin Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com