Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
670.25
Change Change %
11.60 1.76%

Updated:21 Oct, 2020, 10:39 AM IST

BSE
672.30
Change Change %
13.15 1.99%

Updated:21 Oct, 2020, 10:42 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
3.70 2.10 131.25% 666.55
Previous Close 1.60
Open 2.00
High 3.70
Low 2.00
Vol 4,002
Open Interest (OI) 4,669
Change in OI -1,334
Bid Price 2.55
Offer Price 3.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
2.00 0.95 90.48% 668.25
Previous Close 1.05
Open 1.90
High 2.95
Low 1.05
Vol 46,023
Open Interest (OI) 60,697
Change in OI -6,670
Bid Price 1.85
Offer Price 2.10
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
3.75 1.70 82.93% 666.50
Previous Close 2.05
Open 2.60
High 5.00
Low 2.60
Vol 54,027
Open Interest (OI) 77,372
Change in OI 17,342
Bid Price 3.35
Offer Price 3.90
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
5.30 2.05 63.08% 664.95
Previous Close 3.25
Open 3.25
High 6.70
Low 3.25
Vol 52,026
Open Interest (OI) 64,032
Change in OI 12,006
Bid Price 5.30
Offer Price 5.85
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
8.25 3.10 60.19% 662.00
Previous Close 5.15
Open 5.55
High 11.00
Low 5.55
Vol 1,62,081
Open Interest (OI) 1,06,053
Change in OI 23,345
Bid Price 8.10
Offer Price 8.35
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
13.05 4.55 53.53% 657.20
Previous Close 8.50
Open 9.65
High 17.10
Low 9.10
Vol 7,71,052
Open Interest (OI) 4,59,563
Change in OI 95,381
Bid Price 12.95
Offer Price 13.20
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
20.25 6.60 48.35% 650.00
Previous Close 13.65
Open 15.00
High 25.40
Low 15.00
Vol 13,02,650
Open Interest (OI) 4,44,889
Change in OI 2,84,809
Bid Price 20.00
Offer Price 20.65
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
29.45 7.55 34.47% 640.80
Previous Close 21.90
Open 36.65
High 36.65
Low 23.30
Vol 2,61,464
Open Interest (OI) 1,78,756
Change in OI -25,346
Bid Price 29.05
Offer Price 29.65
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
58.00 13.95 31.67% 612.25
Previous Close 44.05
Open 58.00
High 61.80
Low 58.00
Vol 3,335
Open Interest (OI) 22,011
Change in OI 0
Bid Price 56.30
Offer Price 58.75
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
41.00 8.60 26.54% 629.25
Previous Close 32.40
Open 36.00
High 46.55
Low 36.00
Vol 22,011
Open Interest (OI) 86,043
Change in OI 5,336
Bid Price 41.05
Offer Price 42.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.00 0.20 25.00% 669.25
Previous Close 0.80
Open 1.00
High 1.00
Low 1.00
Vol 667
Open Interest (OI) 4,669
Change in OI 667
Bid Price 0.85
Offer Price 1.45
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
120.45 15.95 15.26% 549.80
Previous Close 104.50
Open 123.00
High 123.00
Low 120.45
Vol 17,342
Open Interest (OI) 24,679
Change in OI 0
Bid Price 104.45
Offer Price 119.30
Bid Quantity 667
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% 577.25
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 62.70
Offer Price 75.55
Bid Quantity 2,001
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% 669.45
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 0.15
Offer Price 2.00
Bid Quantity 2,001
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% 520.25
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 109.50
Offer Price 153.75
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
1.35 0.00 0.00% 668.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,674
Change in OI 0
Bid Price 0.40
Offer Price 2.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
1.35 0.00 0.00% 668.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,010
Change in OI 0
Bid Price 0.75
Offer Price 3.20
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE900.00
0.70 0.00 0.00% 669.55
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 0.15
Offer Price 1.00
Bid Quantity 6,670
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
71.45 0.00 0.00% 598.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,670
Change in OI 0
Bid Price 88.90
Offer Price 103.00
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
148.50 0.00 0.00% 521.75
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 153.25
Offer Price 195.90
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
0.85 0.00 0.00% 669.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,693
Change in OI 0
Bid Price 0.30
Offer Price 1.25
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE440.00
0.30 0.00 0.00% 669.95
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 0.15
Offer Price 0.00
Bid Quantity 2,001
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 669.25
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 3.00
Bid Quantity 2,001
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
0.15 0.00 0.00% 670.10
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 0.15
Offer Price 1.50
Bid Quantity 6,003
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% 454.25
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 163.90
Offer Price 202.50
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% 669.75
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 3.00
Bid Quantity 2,001
Offer Quantity 13,340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
62.70 0.00 0.00% 607.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,014
Change in OI 0
Bid Price 72.95
Offer Price 84.75
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 556.25
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 80.20
Offer Price 101.25
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
1.85 -0.10 -5.13% 668.40
Previous Close 1.95
Open 1.60
High 1.85
Low 1.15
Vol 27,347
Open Interest (OI) 38,686
Change in OI -3,335
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
40.00 -6.00 -13.04% 630.25
Previous Close 46.00
Open 39.00
High 40.00
Low 34.55
Vol 7,337
Open Interest (OI) 1,39,403
Change in OI 667
Bid Price 39.20
Offer Price 42.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
29.45 -4.65 -13.64% 640.80
Previous Close 34.10
Open 26.40
High 29.45
Low 22.90
Vol 20,677
Open Interest (OI) 20,677
Change in OI 12,006
Bid Price 26.60
Offer Price 30.40
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
16.90 -3.45 -16.95% 653.35
Previous Close 20.35
Open 20.50
High 20.50
Low 12.10
Vol 1,42,071
Open Interest (OI) 71,369
Change in OI 26,013
Bid Price 16.65
Offer Price 16.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
3.00 -0.85 -22.08% 667.25
Previous Close 3.85
Open 2.75
High 3.00
Low 2.00
Vol 1,02,718
Open Interest (OI) 1,00,717
Change in OI -12,006
Bid Price 2.95
Offer Price 3.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
9.55 -2.80 -22.67% 660.70
Previous Close 12.35
Open 9.50
High 10.10
Low 7.00
Vol 70,035
Open Interest (OI) 1,89,428
Change in OI 5,336
Bid Price 9.45
Offer Price 9.70
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
1.15 -0.40 -25.81% 669.10
Previous Close 1.55
Open 1.10
High 1.30
Low 0.80
Vol 9,338
Open Interest (OI) 48,024
Change in OI -3,335
Bid Price 1.15
Offer Price 1.55
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
5.35 -2.20 -29.14% 664.90
Previous Close 7.55
Open 5.60
High 5.60
Low 3.75
Vol 80,707
Open Interest (OI) 52,026
Change in OI -12,006
Bid Price 5.25
Offer Price 5.45
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE800.00
11.10 3.15 39.62% 659.15
Previous Close 7.95
Open 11.10
High 11.10
Low 11.10
Vol 667
Open Interest (OI) 3,335
Change in OI 667
Bid Price 7.55
Offer Price 14.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
40.00 7.00 21.21% 630.25
Previous Close 33.00
Open 39.95
High 40.00
Low 39.00
Vol 2,001
Open Interest (OI) 4,669
Change in OI 1,334
Bid Price 30.45
Offer Price 45.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE460.00
14.15 0.00 0.00% 656.10
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 0.15
Offer Price 9.15
Bid Quantity 8,004
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE720.00
25.00 0.00 0.00% 645.25
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 22.00
Offer Price 30.00
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE660.00
38.00 0.00 0.00% 632.25
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 40.00
Offer Price 80.00
Bid Quantity 667
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% 655.35
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 0.55
Offer Price 13.90
Bid Quantity 2,668
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% 662.35
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 4.25
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% 658.25
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 7.00
Offer Price 34.70
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% 633.75
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 21.70
Offer Price 43.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE680.00
30.00 0.00 0.00% 640.25
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 37.25
Offer Price 0.00
Bid Quantity 1,334
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% 599.25
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 50.95
Offer Price 75.00
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE760.00
17.90 0.00 0.00% 652.35
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 11.05
Offer Price 21.70
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE760.00
112.75 0.00 0.00% 557.50
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 77.70
Offer Price 156.80
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
12.25 -4.30 -25.98% 658.00
Previous Close 16.55
Open 12.30
High 12.30
Low 12.25
Vol 2,001
Open Interest (OI) 4,002
Change in OI -667
Bid Price 12.50
Offer Price 18.95
Bid Quantity 7,337
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE740.00
20.00 -89.35 -81.71% 650.25
Previous Close 109.35
Open 20.00
High 20.00
Low 20.00
Vol 667
Open Interest (OI) 0
Change in OI 0
Bid Price 16.05
Offer Price 0.00
Bid Quantity 1,334
Offer Quantity 0

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