Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
703.55
Change Change %
3.45 0.49%

Updated:23 Oct, 2020, 10:39 AM IST

BSE
705.80
Change Change %
5.65 0.81%

Updated:23 Oct, 2020, 10:44 AM 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% 702.55
Previous Close 0.50
Open 1.00
High 1.00
Low 1.00
Vol 4,002
Open Interest (OI) 2,668
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
93.60 14.00 17.59% 609.95
Previous Close 79.60
Open 88.95
High 93.60
Low 88.95
Vol 2,001
Open Interest (OI) 19,343
Change in OI 0
Bid Price 76.40
Offer Price 95.45
Bid Quantity 15,341
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
114.00 8.55 8.11% 589.55
Previous Close 105.45
Open 114.00
High 114.00
Low 114.00
Vol 667
Open Interest (OI) 20,677
Change in OI 0
Bid Price 101.20
Offer Price 108.75
Bid Quantity 4,669
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
71.10 4.10 6.12% 632.45
Previous Close 67.00
Open 64.55
High 75.30
Low 64.55
Vol 4,002
Open Interest (OI) 38,019
Change in OI 667
Bid Price 62.30
Offer Price 66.50
Bid Quantity 4,669
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
49.25 0.50 1.03% 654.30
Previous Close 48.75
Open 51.25
High 58.20
Low 45.90
Vol 20,010
Open Interest (OI) 88,044
Change in OI -5,336
Bid Price 47.50
Offer Price 49.10
Bid Quantity 1,334
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% 610.55
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 31.50
Offer Price 51.60
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% 702.75
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 0.00
Bid Quantity 5,336
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
150.00 0.00 0.00% 553.55
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 88.15
Offer Price 105.60
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
0.55 0.00 0.00% 703.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,676
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE900.00
0.90 0.00 0.00% 702.65
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 0.15
Offer Price 0.85
Bid Quantity 6,670
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
118.30 0.00 0.00% 585.25
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 167.15
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
0.80 0.00 0.00% 702.75
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 0.45
Offer Price 1.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
93.20 0.00 0.00% 610.35
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 121.55
Offer Price 131.75
Bid Quantity 4,669
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.45 0.00 0.00% 702.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,004
Change in OI 0
Bid Price 0.95
Offer Price 2.20
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
175.00 0.00 0.00% 528.55
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 202.70
Offer Price 232.20
Bid Quantity 3,335
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
0.55 0.00 0.00% 703.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,027
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 1,334
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% 703.25
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 0.05
Offer Price 0.00
Bid Quantity 5,336
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% 702.55
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 0.05
Offer Price 0.00
Bid Quantity 5,336
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
216.00 0.00 0.00% 487.55
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 136.75
Offer Price 168.20
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% 703.05
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 0.10
Offer Price 0.00
Bid Quantity 6,670
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 589.55
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 55.90
Offer Price 64.65
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
32.50 -1.00 -2.99% 671.05
Previous Close 33.50
Open 35.55
High 40.15
Low 29.05
Vol 1,42,738
Open Interest (OI) 1,05,386
Change in OI -52,693
Bid Price 31.55
Offer Price 33.25
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
20.30 -2.40 -10.57% 683.25
Previous Close 22.70
Open 25.25
High 26.50
Low 18.55
Vol 5,92,963
Open Interest (OI) 3,21,494
Change in OI -72,703
Bid Price 20.00
Offer Price 20.40
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
3.10 -0.45 -12.68% 700.45
Previous Close 3.55
Open 7.00
High 7.00
Low 3.10
Vol 4,002
Open Interest (OI) 10,672
Change in OI 667
Bid Price 2.65
Offer Price 3.90
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
12.15 -2.80 -18.73% 691.40
Previous Close 14.95
Open 16.90
High 17.00
Low 11.45
Vol 6,54,994
Open Interest (OI) 3,00,817
Change in OI 14,674
Bid Price 12.10
Offer Price 12.30
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
16.05 -3.70 -18.73% 687.50
Previous Close 19.75
Open 19.85
High 19.85
Low 12.00
Vol 1,94,097
Open Interest (OI) 1,47,407
Change in OI 4,669
Bid Price 16.00
Offer Price 16.25
Bid Quantity 1,334
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% 702.75
Previous Close 1.00
Open 0.80
High 0.80
Low 0.80
Vol 667
Open Interest (OI) 13,340
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
4.45 -1.20 -21.24% 699.10
Previous Close 5.65
Open 12.00
High 12.00
Low 4.45
Vol 1,88,094
Open Interest (OI) 1,00,717
Change in OI 12,006
Bid Price 4.35
Offer Price 4.50
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
0.90 -0.25 -21.74% 702.65
Previous Close 1.15
Open 0.90
High 0.90
Low 0.85
Vol 2,001
Open Interest (OI) 28,014
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
9.00 -2.60 -22.41% 694.55
Previous Close 11.60
Open 13.05
High 13.05
Low 6.45
Vol 1,76,755
Open Interest (OI) 1,09,388
Change in OI 20,010
Bid Price 8.75
Offer Price 9.00
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
5.05 -1.60 -24.06% 698.50
Previous Close 6.65
Open 7.50
High 7.50
Low 3.35
Vol 1,86,093
Open Interest (OI) 1,36,735
Change in OI -13,340
Bid Price 4.85
Offer Price 5.00
Bid Quantity 667
Offer Quantity 14,007
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
1.65 -0.55 -25.00% 701.90
Previous Close 2.20
Open 2.00
High 2.10
Low 1.30
Vol 39,353
Open Interest (OI) 62,031
Change in OI 2,001
Bid Price 1.55
Offer Price 1.70
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
1.20 -0.40 -25.00% 702.35
Previous Close 1.60
Open 1.60
High 1.60
Low 1.10
Vol 18,009
Open Interest (OI) 1,08,054
Change in OI 4,669
Bid Price 1.20
Offer Price 1.35
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
7.10 -2.45 -25.65% 696.45
Previous Close 9.55
Open 9.85
High 11.50
Low 7.10
Vol 3,11,489
Open Interest (OI) 1,75,421
Change in OI 31,349
Bid Price 7.05
Offer Price 7.15
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
2.00 -0.85 -29.82% 701.55
Previous Close 2.85
Open 2.95
High 3.30
Low 2.00
Vol 87,377
Open Interest (OI) 70,702
Change in OI 4,002
Bid Price 1.95
Offer Price 2.10
Bid Quantity 2,001
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
2.45 -1.20 -32.88% 701.10
Previous Close 3.65
Open 2.55
High 2.75
Low 1.85
Vol 79,373
Open Interest (OI) 1,63,415
Change in OI -4,669
Bid Price 2.40
Offer Price 2.55
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE720.00
23.00 -105.75 -82.14% 680.55
Previous Close 128.75
Open 23.00
High 23.00
Low 23.00
Vol 667
Open Interest (OI) 0
Change in OI 0
Bid Price 25.00
Offer Price 28.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE740.00
31.00 5.35 20.86% 672.55
Previous Close 25.65
Open 31.00
High 33.00
Low 31.00
Vol 5,336
Open Interest (OI) 6,670
Change in OI 2,001
Bid Price 24.75
Offer Price 33.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
44.90 0.85 1.93% 658.65
Previous Close 44.05
Open 49.40
High 49.40
Low 43.05
Vol 7,337
Open Interest (OI) 12,673
Change in OI 2,668
Bid Price 40.05
Offer Price 44.20
Bid Quantity 667
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% 692.55
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 22.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE720.00
34.60 0.00 0.00% 668.95
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 32.15
Offer Price 43.95
Bid Quantity 1,334
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% 643.60
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 51.20
Offer Price 83.75
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE540.00
14.90 0.00 0.00% 688.65
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 1.05
Offer Price 13.00
Bid Quantity 2,001
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% 695.65
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 1.05
Offer Price 10.00
Bid Quantity 2,668
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% 695.20
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 3.00
Offer Price 8.60
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% 667.05
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 12.50
Offer Price 25.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE620.00
15.50 0.00 0.00% 688.05
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 10.50
Offer Price 14.00
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE680.00
36.00 0.00 0.00% 667.55
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 45.00
Offer Price 60.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE700.00
71.00 0.00 0.00% 632.55
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 32.55
Offer Price 42.50
Bid Quantity 667
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% 685.65
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 18.90
Offer Price 43.70
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% 590.80
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 50.75
Offer Price 105.35
Bid Quantity 2,001
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
9.00 -1.50 -14.29% 694.55
Previous Close 10.50
Open 9.00
High 9.00
Low 9.00
Vol 667
Open Interest (OI) 12,006
Change in OI 0
Bid Price 8.10
Offer Price 9.95
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE680.00
30.00 -10.00 -25.00% 673.55
Previous Close 40.00
Open 30.00
High 30.00
Low 30.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 24.60
Offer Price 31.95
Bid Quantity 667
Offer Quantity 667

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