Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
710.05
Change Change %
9.95 1.42%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
708.90
Change Change %
8.75 1.25%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
1.00 0.50 100.00% 709.05
Previous Close 0.50
Open 1.00
High 1.00
Low 1.00
Vol 9,338
Open Interest (OI) 9,338
Change in OI 6,670
Bid Price 0.50
Offer Price 1.15
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
1.00 0.45 81.82% 709.05
Previous Close 0.55
Open 1.00
High 1.00
Low 1.00
Vol 2,668
Open Interest (OI) 18,009
Change in OI -667
Bid Price 0.50
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
CE620.00
86.85 7.25 9.11% 623.20
Previous Close 79.60
Open 88.95
High 93.60
Low 86.85
Vol 2,668
Open Interest (OI) 19,343
Change in OI 0
Bid Price 76.95
Offer Price 101.15
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
52.00 3.25 6.67% 658.05
Previous Close 48.75
Open 51.25
High 60.00
Low 45.90
Vol 44,689
Open Interest (OI) 77,372
Change in OI -16,008
Bid Price 49.45
Offer Price 51.45
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
112.15 6.70 6.35% 597.90
Previous Close 105.45
Open 114.00
High 114.00
Low 112.15
Vol 2,001
Open Interest (OI) 20,010
Change in OI -667
Bid Price 80.05
Offer Price 113.60
Bid Quantity 1,334
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
71.00 4.00 5.97% 639.05
Previous Close 67.00
Open 64.55
High 79.00
Low 64.55
Vol 12,673
Open Interest (OI) 36,018
Change in OI -1,334
Bid Price 65.75
Offer Price 72.60
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE740.00
93.00 0.00 0.00% 617.05
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 22.30
Offer Price 47.10
Bid Quantity 1,334
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% 709.25
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 0.05
Offer Price 2.25
Bid Quantity 5,336
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
150.00 0.00 0.00% 560.05
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 81.90
Offer Price 103.25
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
118.30 0.00 0.00% 591.75
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 126.50
Offer Price 174.05
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
93.20 0.00 0.00% 616.85
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 117.05
Offer Price 140.05
Bid Quantity 2,001
Offer Quantity 6,003
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
175.00 0.00 0.00% 535.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,692
Change in OI 0
Bid Price 196.80
Offer Price 232.20
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% 709.75
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 0.05
Offer Price 2.25
Bid Quantity 5,336
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 709.05
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 0.10
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
PE860.00
216.00 0.00 0.00% 494.05
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 130.80
Offer Price 163.15
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% 709.55
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 0.50
Offer Price 1.05
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 596.05
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 41.55
Offer Price 62.90
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE900.00
0.85 -0.05 -5.56% 709.20
Previous Close 0.90
Open 0.85
High 0.85
Low 0.85
Vol 667
Open Interest (OI) 3,335
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 6,670
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
30.50 -3.00 -8.96% 679.55
Previous Close 33.50
Open 35.55
High 42.70
Low 29.05
Vol 2,57,462
Open Interest (OI) 81,374
Change in OI -76,705
Bid Price 31.20
Offer Price 32.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
0.50 -0.05 -9.09% 709.55
Previous Close 0.55
Open 0.35
High 0.50
Low 0.20
Vol 4,002
Open Interest (OI) 55,361
Change in OI 1,334
Bid Price 0.20
Offer Price 0.60
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
0.70 -0.10 -12.50% 709.35
Previous Close 0.80
Open 0.45
High 0.70
Low 0.45
Vol 4,002
Open Interest (OI) 53,360
Change in OI 667
Bid Price 0.60
Offer Price 0.95
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
0.80 -0.20 -20.00% 709.25
Previous Close 1.00
Open 0.80
High 0.80
Low 0.35
Vol 3,335
Open Interest (OI) 13,340
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
0.90 -0.25 -21.74% 709.15
Previous Close 1.15
Open 0.90
High 0.90
Low 0.55
Vol 5,336
Open Interest (OI) 27,347
Change in OI -667
Bid Price 0.60
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
CE700.00
17.70 -5.00 -22.03% 692.35
Previous Close 22.70
Open 25.25
High 28.00
Low 15.60
Vol 10,83,880
Open Interest (OI) 2,28,114
Change in OI -1,66,083
Bid Price 15.75
Offer Price 18.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
1.65 -0.55 -25.00% 708.40
Previous Close 2.20
Open 2.00
High 2.10
Low 1.25
Vol 84,042
Open Interest (OI) 49,358
Change in OI -10,672
Bid Price 1.45
Offer Price 1.75
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
1.20 -0.40 -25.00% 708.85
Previous Close 1.60
Open 1.60
High 1.60
Low 0.85
Vol 78,039
Open Interest (OI) 96,715
Change in OI -6,670
Bid Price 1.05
Offer Price 1.80
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
2.40 -1.15 -32.39% 707.65
Previous Close 3.55
Open 7.00
High 7.00
Low 2.40
Vol 18,009
Open Interest (OI) 17,342
Change in OI 7,337
Bid Price 1.50
Offer Price 2.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
9.70 -5.25 -35.12% 700.35
Previous Close 14.95
Open 16.90
High 17.00
Low 8.20
Vol 15,42,100
Open Interest (OI) 2,36,118
Change in OI -50,025
Bid Price 9.70
Offer Price 11.00
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
0.80 -0.65 -44.83% 709.25
Previous Close 1.45
Open 2.00
High 2.00
Low 0.75
Vol 13,340
Open Interest (OI) 14,674
Change in OI 6,670
Bid Price 0.65
Offer Price 1.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
1.90 -1.75 -47.95% 708.15
Previous Close 3.65
Open 2.55
High 2.75
Low 1.55
Vol 1,81,424
Open Interest (OI) 1,62,748
Change in OI -5,336
Bid Price 1.70
Offer Price 1.90
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
1.45 -1.40 -49.12% 708.60
Previous Close 2.85
Open 2.95
High 3.30
Low 1.30
Vol 1,57,412
Open Interest (OI) 65,366
Change in OI -1,334
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
4.85 -4.70 -49.21% 705.20
Previous Close 9.55
Open 9.85
High 11.50
Low 4.15
Vol 7,21,027
Open Interest (OI) 1,75,421
Change in OI 31,349
Bid Price 4.85
Offer Price 5.20
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
2.65 -3.00 -53.10% 707.40
Previous Close 5.65
Open 12.00
High 12.00
Low 2.60
Vol 4,35,551
Open Interest (OI) 94,047
Change in OI 5,336
Bid Price 2.60
Offer Price 3.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
8.70 -11.05 -55.95% 701.35
Previous Close 19.75
Open 19.85
High 19.85
Low 8.20
Vol 6,09,638
Open Interest (OI) 1,82,091
Change in OI 39,353
Bid Price 8.05
Offer Price 9.10
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
2.65 -4.00 -60.15% 707.40
Previous Close 6.65
Open 7.50
High 7.50
Low 2.50
Vol 3,76,188
Open Interest (OI) 1,35,401
Change in OI -14,674
Bid Price 2.35
Offer Price 2.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
4.20 -7.40 -63.79% 705.85
Previous Close 11.60
Open 13.05
High 13.05
Low 3.15
Vol 4,96,915
Open Interest (OI) 1,18,059
Change in OI 28,681
Bid Price 4.20
Offer Price 4.45
Bid Quantity 2,668
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE720.00
20.50 -108.25 -84.08% 689.55
Previous Close 128.75
Open 23.00
High 23.85
Low 19.95
Vol 6,670
Open Interest (OI) 4,002
Change in OI 0
Bid Price 19.00
Offer Price 28.60
Bid Quantity 2,001
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE740.00
30.00 4.35 16.96% 680.05
Previous Close 25.65
Open 31.00
High 34.40
Low 29.75
Vol 12,006
Open Interest (OI) 11,339
Change in OI 6,670
Bid Price 28.00
Offer Price 41.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE720.00
37.00 3.35 9.96% 673.05
Previous Close 33.65
Open 35.15
High 41.55
Low 35.15
Vol 3,335
Open Interest (OI) 6,003
Change in OI 2,668
Bid Price 28.05
Offer Price 37.15
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
48.00 3.95 8.97% 662.05
Previous Close 44.05
Open 49.40
High 49.40
Low 43.05
Vol 14,007
Open Interest (OI) 14,674
Change in OI 4,669
Bid Price 40.10
Offer Price 47.10
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% 695.90
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 4.90
Bid Quantity 4,002
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE800.00
11.00 0.00 0.00% 699.05
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 12.00
Offer Price 15.00
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE660.00
59.95 0.00 0.00% 650.10
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 55.60
Offer Price 89.00
Bid Quantity 2,001
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE540.00
14.90 0.00 0.00% 695.15
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 1.20
Offer Price 12.95
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE560.00
7.90 0.00 0.00% 702.15
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 1.20
Offer Price 8.00
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE580.00
8.35 0.00 0.00% 701.70
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 4.00
Offer Price 9.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE680.00
36.00 0.00 0.00% 674.05
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 44.50
Offer Price 68.40
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% 692.15
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 17.50
Offer Price 54.90
Bid Quantity 667
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% 597.30
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 50.50
Offer Price 112.55
Bid Quantity 2,001
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE920.00
206.00 -39.25 -16.00% 504.05
Previous Close 245.25
Open 207.00
High 207.00
Low 206.00
Vol 1,334
Open Interest (OI) 1,334
Change in OI 0
Bid Price 205.20
Offer Price 257.30
Bid Quantity 667
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
8.00 -2.50 -23.81% 702.05
Previous Close 10.50
Open 9.00
High 10.00
Low 6.70
Vol 6,003
Open Interest (OI) 16,008
Change in OI 4,002
Bid Price 7.05
Offer Price 8.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE680.00
29.00 -11.00 -27.50% 681.05
Previous Close 40.00
Open 30.00
High 31.45
Low 24.50
Vol 4,669
Open Interest (OI) 4,002
Change in OI 0
Bid Price 25.00
Offer Price 30.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE620.00
11.00 -4.50 -29.03% 699.05
Previous Close 15.50
Open 12.00
High 12.00
Low 11.00
Vol 2,668
Open Interest (OI) 2,668
Change in OI 2,001
Bid Price 10.05
Offer Price 13.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE700.00
37.50 -33.50 -47.18% 672.55
Previous Close 71.00
Open 42.00
High 42.00
Low 34.60
Vol 3,335
Open Interest (OI) 2,668
Change in OI 0
Bid Price 33.25
Offer Price 59.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE640.00
14.50 -22.00 -60.27% 695.55
Previous Close 36.50
Open 14.50
High 14.50
Low 14.50
Vol 2,001
Open Interest (OI) 2,001
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 667
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